Canada markets closed

DNB Bank ASA (DNB.OL)

Oslo - Oslo Delayed Price. Currency in NOK
Add to watchlist
200.70-2.70 (-1.33%)
At close: 04:27PM CEST
Time Period:
May 22, 2023 - May 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in NOKDownload
DateOpenHighLowClose*Adj Close**Volume
May 21, 2024205.40205.70200.80200.70200.701,679,034
May 16, 2024201.60203.90201.50203.40203.401,474,761
May 15, 2024203.80204.10200.50201.00201.001,293,037
May 14, 2024206.30206.70202.80203.60203.601,476,174
May 13, 2024204.10206.50204.10206.50206.501,438,274
May 10, 2024204.10205.10203.50203.70203.701,360,813
May 08, 2024203.30203.90201.70202.60202.601,634,566
May 07, 2024202.30203.60202.00203.00203.001,622,899
May 06, 2024197.00202.20196.75202.20202.202,270,805
May 03, 2024195.00197.75194.65196.65196.651,599,238
May 02, 2024195.00195.20192.60194.30194.301,790,597
Apr 30, 2024196.75197.20193.30194.10194.102,669,932
Apr 30, 202416 Dividend
Apr 29, 2024208.00211.20206.20195.20179.202,177,755
Apr 26, 2024208.90209.00207.30207.90190.861,923,582
Apr 25, 2024207.30209.40204.70208.50191.412,226,786
Apr 24, 2024210.80211.70205.70207.30190.312,375,953
Apr 23, 2024203.10208.60202.40208.30191.233,587,677
Apr 22, 2024211.70213.80210.50210.50193.251,296,150
Apr 19, 2024212.20212.20209.60211.50194.161,496,288
Apr 18, 2024213.00213.10208.90211.30193.982,089,105
Apr 17, 2024212.00213.70212.00212.30194.90910,864
Apr 16, 2024215.30215.40211.70211.70194.351,364,862
Apr 15, 2024215.60216.40214.70216.30198.57960,366
Apr 12, 2024215.00217.80215.00216.00198.301,641,834
Apr 11, 2024219.10219.30213.80213.80196.281,319,122
Apr 10, 2024217.30219.10217.20219.00201.051,441,112
Apr 09, 2024217.00218.10216.30217.00199.211,305,092
Apr 08, 2024215.40217.40215.20216.60198.85990,817
Apr 05, 2024212.30216.50212.30215.50197.841,248,305
Apr 04, 2024217.60217.80213.10213.10195.631,431,846
Apr 03, 2024215.10217.80214.20217.80199.952,077,779
Apr 02, 2024216.80217.50214.80215.00197.382,185,241
Mar 27, 2024213.30215.60213.30215.10197.47922,768
Mar 26, 2024213.50214.30213.10213.40195.911,478,747
Mar 25, 2024212.60214.60212.10213.70196.181,101,913
Mar 22, 2024212.30213.80212.30212.60195.171,338,205
Mar 21, 2024213.00214.00211.50212.90195.451,549,557
Mar 20, 2024212.00212.80211.50212.60195.171,481,779
Mar 19, 2024211.20212.10210.30212.10194.711,430,732
Mar 18, 2024208.50211.10208.00211.10193.801,301,736
Mar 15, 2024211.20212.70208.00208.00190.956,236,674
Mar 14, 2024212.10213.10210.90211.80194.441,256,245
Mar 13, 2024212.60212.70211.30212.10194.711,662,287
Mar 12, 2024211.00212.80211.00212.50195.081,231,711
Mar 11, 2024212.00212.90209.90209.90192.701,030,446
Mar 08, 2024212.00213.00211.00212.50195.08594,105
Mar 07, 2024213.30214.20211.40211.70194.351,017,180
Mar 06, 2024213.10213.80212.40213.30195.82924,530
Mar 05, 2024212.40213.70211.80213.40195.91796,906
Mar 04, 2024213.30213.60211.30212.50195.08799,613
Mar 01, 2024212.90214.80212.40213.10195.63960,866
Feb 29, 2024211.10212.80210.90212.30194.902,696,112
Feb 28, 2024209.70212.00209.50211.30193.981,030,213
Feb 27, 2024207.00209.80207.00209.70192.511,086,433
Feb 26, 2024207.00208.70206.80207.00190.031,074,512
Feb 23, 2024206.30207.30205.40207.30190.311,126,023
Feb 22, 2024205.70207.60204.70205.40188.561,103,457
Feb 21, 2024207.10207.60205.00205.00188.201,588,242
Feb 20, 2024206.50208.70206.50208.60191.501,833,399
Feb 19, 2024207.10207.50205.70206.80189.851,131,729
Feb 16, 2024204.10206.60204.10206.10189.211,384,133
Feb 15, 2024204.40204.90203.10203.60186.911,189,228
Feb 14, 2024202.30205.30202.10204.80188.011,409,034
Feb 13, 2024201.90203.10201.10201.70185.171,407,213
Feb 12, 2024201.20202.20200.70201.80185.261,160,680
Feb 09, 2024200.90201.40200.10200.80184.341,330,137
Feb 08, 2024203.40203.70200.80201.30184.801,170,616
Feb 07, 2024205.00207.10202.80202.80186.181,737,863
Feb 06, 2024206.10206.60205.10205.40188.561,166,473
Feb 05, 2024208.70208.70205.40205.40188.561,344,266
Feb 02, 2024205.20208.40205.20207.50190.491,612,333
Feb 01, 2024206.00207.00204.60205.20188.382,068,571
Jan 31, 2024207.00210.50204.50205.10188.293,635,189
Jan 30, 2024210.60211.70209.70211.10193.802,241,047
Jan 29, 2024214.80215.20211.60211.70194.351,465,833
Jan 26, 2024214.90216.60214.20215.00197.381,503,748
Jan 25, 2024214.00215.10213.20214.70197.101,485,625
Jan 24, 2024215.50215.90214.30214.30196.731,219,726
Jan 23, 2024217.00217.70214.10214.80197.191,479,774
Jan 22, 2024213.20216.60213.20216.60198.851,740,697
Jan 19, 2024211.40212.80211.40212.80195.361,596,932
Jan 18, 2024208.00210.80207.40210.50193.251,285,262
Jan 17, 2024208.70208.70206.40207.70190.681,420,105
Jan 16, 2024214.60214.60209.60210.20192.971,749,916
Jan 15, 2024217.20217.80215.90216.00198.301,028,558
Jan 12, 2024215.70218.50215.70216.60198.851,406,987
Jan 11, 2024215.30216.60215.00215.00197.381,128,582
Jan 10, 2024214.80215.30213.60214.60197.011,214,967
Jan 09, 2024216.90217.00215.30216.00198.30848,906
Jan 08, 2024215.30217.30215.30216.40198.661,131,332
Jan 05, 2024215.00216.70214.90215.50197.841,547,151
Jan 04, 2024214.20216.80214.20216.70198.941,929,598
Jan 03, 2024214.00215.70213.30213.80196.281,402,888
Jan 02, 2024214.90216.10211.90213.10195.631,464,006
Dec 29, 2023214.50216.00213.90216.00198.30682,695
Dec 28, 2023214.20214.30213.10214.00196.46821,756
Dec 27, 2023211.40214.30211.40214.30196.73782,215
Dec 22, 2023210.70211.50210.10211.10193.80695,226
Dec 21, 2023209.50210.50209.20209.80192.601,026,881
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...