Canada markets closed

DNB Bank ASA (0O84.L)

LSE - LSE Delayed Price. Currency in NOK
Add to watchlist
186.40-2.06 (-1.09%)
At close: 05:53PM BST
Time Period:
May 10, 2023 - May 10, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in NOKDownload
DateOpenHighLowClose*Adj Close**Volume
May 08, 2024203.50203.50202.10202.60202.60631,524
May 07, 2024203.20203.20202.20202.53202.535,417,720
May 03, 2024194.90197.73193.10195.49195.496,372,768
May 02, 2024196.20196.20192.65194.30194.301,210,950
May 01, 2024194.10194.10194.10194.10194.103,686
Apr 30, 2024197.05197.05193.40194.22194.221,516,973
Apr 30, 202416 Dividend
Apr 29, 2024208.00211.20206.30207.20191.20193,978
Apr 26, 2024208.20208.80207.40207.77191.726,424,753
Apr 25, 2024208.60209.40204.75205.04189.201,278,452
Apr 24, 2024209.70210.66205.70207.42191.401,958,924
Apr 23, 2024201.50219.10201.50204.00188.251,353,180
Apr 22, 2024211.50213.70210.47212.16195.7716,889,810
Apr 19, 2024211.60211.90209.60210.32194.08560,634
Apr 18, 2024213.00213.00209.10209.94193.734,565,846
Apr 17, 2024212.10213.50212.10212.65196.23485,105
Apr 16, 2024213.50215.30211.68215.28198.652,255,416
Apr 15, 2024215.60216.40214.80216.32199.62192,817
Apr 12, 2024215.40217.49215.40216.16199.47326,681
Apr 11, 2024218.80218.80213.77213.83197.32350,730
Apr 10, 2024215.60220.00215.60218.80201.912,671,172
Apr 09, 2024217.20218.10216.40216.98200.221,962,698
Apr 08, 2024216.80217.40214.20216.69199.95216,292
Apr 05, 2024212.80216.40212.40214.71198.13291,364
Apr 04, 2024217.70217.70213.07214.26197.71450,840
Apr 03, 2024214.90217.80214.76215.08198.47777,410
Apr 02, 2024216.30216.98214.90216.77200.03330,235
Mar 28, 2024------
Mar 27, 2024214.10215.70213.30214.37197.81437,327
Mar 26, 2024212.40214.30212.40214.30197.75631,710
Mar 25, 2024213.90214.60211.30212.87196.431,421,805
Mar 22, 2024212.90213.60212.30212.94196.50309,257
Mar 21, 2024212.90214.10211.90212.92196.48188,956
Mar 20, 2024212.20212.62211.50212.56196.15376,652
Mar 19, 2024211.00212.60210.40212.00195.63105,694
Mar 18, 2024206.70211.11206.70211.08194.781,700,368
Mar 15, 2024211.30213.10207.99208.36192.27123,536
Mar 14, 2024212.90213.20211.10211.82195.46758,760
Mar 13, 2024213.90213.90211.50212.10195.72210,842
Mar 12, 2024211.70212.80211.00212.01195.6458,125
Mar 11, 2024213.80213.80209.89210.45194.20172,051
Mar 08, 2024211.90212.90211.30211.97195.60138,962
Mar 07, 2024214.60214.60211.40211.68195.33453,471
Mar 06, 2024213.10213.80212.50213.07196.62254,661
Mar 05, 2024212.10213.80210.90213.38196.90103,890
Mar 04, 2024213.50213.60211.70212.43196.03171,365
Mar 01, 2024212.80214.80212.50214.37197.81857,233
Feb 29, 2024210.00212.80210.00212.30195.91495,733
Feb 28, 2024209.70211.90209.50211.21194.90188,921
Feb 27, 2024207.80209.80207.50209.46193.28298,412
Feb 26, 2024207.00208.60206.00207.98191.92290,140
Feb 23, 2024206.40207.32205.40206.56190.61267,357
Feb 22, 2024206.20206.20204.60205.72189.83245,709
Feb 21, 2024206.20207.60204.97205.61189.73465,723
Feb 20, 2024206.50208.61206.50207.43191.41573,070
Feb 19, 2024207.10207.50204.80206.76190.791,276,237
Feb 16, 2024204.50206.60204.10206.42190.48563,119
Feb 15, 2024204.00204.64203.00203.42187.72135,479
Feb 14, 2024202.70205.30202.20204.79188.97315,900
Feb 13, 2024201.90203.00201.40202.02186.42520,028
Feb 12, 2024199.55202.60199.55201.41185.86170,690
Feb 09, 2024199.75202.60199.75200.42184.9483,225
Feb 08, 2024201.50204.50200.70201.28185.74249,834
Feb 07, 2024203.80207.00202.78202.78187.12989,838
Feb 06, 2024206.00206.60205.10205.80189.91537,881
Feb 05, 2024208.10210.00205.38205.40189.54578,788
Feb 02, 2024205.60208.20205.40207.63191.6042,835
Feb 01, 2024207.30207.30203.80206.05190.1488,978
Jan 31, 2024209.80210.00204.53206.17190.25926,301
Jan 30, 2024209.40211.50209.40210.20193.97361,354
Jan 29, 2024214.80214.80211.70212.57196.15286,774
Jan 26, 2024214.60216.58214.60215.00198.40375,344
Jan 25, 2024215.60215.60212.40214.70198.12450,792
Jan 24, 2024217.00217.00214.28214.30197.75308,908
Jan 23, 2024218.40218.40214.30215.29198.67270,921
Jan 22, 2024214.10216.60214.10216.14199.45346,370
Jan 19, 2024212.40212.80211.60212.54196.13355,717
Jan 18, 2024209.30210.90207.50210.42194.17642,526
Jan 17, 2024211.50211.50206.60206.68190.72185,885
Jan 16, 2024214.00214.40209.84211.83195.47186,055
Jan 15, 2024218.20218.20215.80217.55200.75155,157
Jan 12, 2024216.00218.30216.00217.50200.70337,023
Jan 11, 2024215.40216.80214.98215.39198.76627,016
Jan 10, 2024214.20215.30213.90214.50197.9499,450
Jan 09, 2024216.90216.90215.50216.29199.59318,505
Jan 08, 2024215.60217.12215.30215.90199.23248,537
Jan 05, 2024215.40216.50214.80215.71199.05408,821
Jan 04, 2024215.40216.72214.22215.30198.67156,422
Jan 03, 2024214.90215.40213.40214.64198.07336,295
Jan 02, 2024215.20217.30211.90215.59198.94403,924
Dec 29, 2023214.50216.00214.50214.51197.9487,710
Dec 28, 2023214.30214.40213.00214.00197.4787,155
Dec 27, 2023212.50214.30211.70213.50197.0164,235
Dec 22, 2023211.80211.80210.30211.10194.801,626,225
Dec 21, 2023211.80211.80209.40209.80193.60159,451
Dec 20, 2023211.00212.70209.91210.50194.25326,674
Dec 19, 2023211.10211.70209.90210.90194.61328,777
Dec 18, 2023211.50213.00210.70211.10194.80362,239
Dec 15, 2023210.60212.30210.50211.96195.59485,084
Dec 14, 2023208.20212.10208.20210.40194.15274,985
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...