DNB Bank ASA (LON:0O84)
London
· Delayed Price · Currency is GBP · Price in NOK 270.24
+3.04 (1.14%)
At close: Dec 5, 2025
DNB Bank ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 269.50 | 271.50 | 269.20 | 270.24 | 270.24 | 1.14% | 216,464 |
| Dec 4, 2025 | 270.10 | 270.10 | 266.50 | 267.20 | 267.20 | -2.49% | 216,234 |
| Dec 3, 2025 | 275.20 | 275.30 | 273.00 | 274.02 | 274.02 | -0.05% | 108,704 |
| Dec 2, 2025 | 272.00 | 275.50 | 271.30 | 274.16 | 274.16 | 1.35% | 586,873 |
| Dec 1, 2025 | 270.30 | 271.00 | 269.30 | 270.50 | 270.50 | -0.08% | 30,160 |
| Nov 28, 2025 | 271.30 | 271.60 | 270.20 | 270.72 | 270.72 | 0.11% | 289,949 |
| Nov 27, 2025 | 269.30 | 272.00 | 268.70 | 270.42 | 270.42 | 0.53% | 106,838 |
| Nov 26, 2025 | 268.30 | 269.70 | 267.30 | 269.01 | 269.01 | 0.94% | 47,191 |
| Nov 25, 2025 | 265.70 | 267.60 | 264.50 | 266.51 | 266.51 | 0.64% | 69,510 |
| Nov 24, 2025 | 266.90 | 267.30 | 264.40 | 264.81 | 264.81 | 0.21% | 2,396,834 |
| Nov 21, 2025 | 261.50 | 265.20 | 261.00 | 264.24 | 264.24 | -0.02% | 127,245 |
| Nov 20, 2025 | 263.25 | 266.10 | 263.20 | 264.28 | 264.28 | 1.25% | 66,557 |
| Nov 19, 2025 | 261.20 | 262.00 | 259.00 | 261.03 | 261.03 | -0.24% | 212,326 |
| Nov 18, 2025 | 263.20 | 264.40 | 259.70 | 261.65 | 261.65 | -1.27% | 218,695 |
| Nov 17, 2025 | 265.00 | 266.10 | 263.40 | 265.03 | 265.03 | 0.43% | 203,013 |
| Nov 14, 2025 | 268.10 | 268.30 | 263.00 | 263.90 | 263.90 | -1.93% | 105,166 |
| Nov 13, 2025 | 268.20 | 269.20 | 267.00 | 269.10 | 269.10 | 0.39% | 137,616 |
| Nov 12, 2025 | 264.10 | 268.70 | 263.80 | 268.05 | 268.05 | 2.05% | 140,058 |
| Nov 11, 2025 | 261.10 | 263.30 | 261.10 | 262.66 | 262.66 | 1.21% | 504,011 |
| Nov 10, 2025 | 261.10 | 261.50 | 259.20 | 259.51 | 259.51 | 0.17% | 325,813 |
| Nov 7, 2025 | 261.70 | 262.50 | 257.50 | 259.06 | 259.06 | -0.97% | 331,943 |
| Nov 6, 2025 | 262.20 | 263.20 | 260.50 | 261.59 | 261.59 | 0.21% | 310,320 |
| Nov 5, 2025 | 261.20 | 261.90 | 259.70 | 261.04 | 261.04 | 0.26% | 233,197 |
| Nov 4, 2025 | 261.65 | 262.00 | 259.70 | 260.35 | 260.35 | -0.82% | 81,959 |
| Nov 3, 2025 | 259.90 | 262.80 | 259.60 | 262.51 | 262.51 | 1.37% | 72,179 |
| Oct 31, 2025 | 260.35 | 260.60 | 258.00 | 258.96 | 258.96 | -0.64% | 166,526 |
| Oct 30, 2025 | 258.40 | 261.40 | 258.10 | 260.64 | 260.64 | -0.45% | 369,753 |
| Oct 29, 2025 | 260.40 | 262.50 | 259.70 | 261.81 | 261.81 | 0.78% | 87,036 |
| Oct 28, 2025 | 261.90 | 262.10 | 259.50 | 259.80 | 259.80 | -1.07% | 643,542 |
| Oct 27, 2025 | 261.10 | 262.70 | 259.70 | 262.60 | 262.60 | 1.34% | 80,346 |
| Oct 24, 2025 | 259.80 | 261.10 | 258.10 | 259.13 | 259.13 | -0.85% | 244,016 |
| Oct 23, 2025 | 259.60 | 262.90 | 259.30 | 261.36 | 261.36 | 0.19% | 302,966 |
| Oct 22, 2025 | 262.90 | 264.40 | 258.90 | 260.88 | 260.88 | -4.38% | 164,093 |
| Oct 21, 2025 | 273.00 | 274.10 | 271.60 | 272.83 | 272.82 | 0.67% | 202,426 |
| Oct 20, 2025 | 272.00 | 273.20 | 270.50 | 271.00 | 271.00 | 0.68% | 194,278 |
| Oct 17, 2025 | 270.10 | 271.30 | 267.00 | 269.18 | 269.18 | -1.65% | 109,710 |
| Oct 16, 2025 | 275.65 | 275.90 | 272.60 | 273.70 | 273.70 | -0.23% | 177,910 |
| Oct 15, 2025 | 274.10 | 275.80 | 273.75 | 274.33 | 274.33 | 0.56% | 142,114 |
| Oct 14, 2025 | 272.70 | 275.30 | 271.70 | 272.79 | 272.79 | -0.20% | 72,178 |
| Oct 13, 2025 | 276.70 | 277.10 | 272.70 | 273.33 | 273.33 | -0.76% | 139,222 |
| Oct 10, 2025 | 273.80 | 276.90 | 272.90 | 275.42 | 275.42 | 2.42% | 128,584 |
| Oct 9, 2025 | 268.30 | 269.80 | 267.70 | 268.90 | 268.90 | 0.54% | 233,580 |
| Oct 8, 2025 | 266.60 | 268.70 | 266.00 | 267.47 | 267.47 | 0.16% | 157,790 |
| Oct 7, 2025 | 269.50 | 269.50 | 265.00 | 267.03 | 267.03 | -1.32% | 268,704 |
| Oct 6, 2025 | 269.60 | 271.30 | 268.60 | 270.60 | 270.60 | -0.12% | 395,584 |
| Oct 3, 2025 | 270.00 | 272.00 | 269.30 | 270.93 | 270.93 | 0.47% | 20,625 |
| Oct 2, 2025 | 270.40 | 270.70 | 268.40 | 269.67 | 269.67 | -0.09% | 108,320 |
| Oct 1, 2025 | 271.70 | 271.70 | 269.90 | 269.90 | 269.90 | -1.21% | 73,387 |
| Sep 30, 2025 | 272.90 | 274.20 | 271.50 | 273.21 | 273.21 | -0.44% | 135,900 |
| Sep 29, 2025 | 273.10 | 274.60 | 272.50 | 274.40 | 274.40 | 1.22% | 270,400 |
| Sep 26, 2025 | 267.60 | 273.30 | 267.40 | 271.08 | 271.08 | 1.28% | 60,873 |
| Sep 25, 2025 | 266.50 | 268.90 | 266.40 | 267.67 | 267.66 | -0.11% | 1,268,839 |
| Sep 24, 2025 | 268.60 | 268.60 | 267.20 | 267.95 | 267.95 | -0.76% | 70,043 |
| Sep 23, 2025 | 268.00 | 271.10 | 267.60 | 270.01 | 270.01 | 0.71% | 291,536 |
| Sep 22, 2025 | 269.40 | 269.50 | 266.50 | 268.10 | 268.10 | -0.72% | 107,359 |
| Sep 19, 2025 | 265.50 | 270.50 | 265.50 | 270.03 | 270.03 | 2.03% | 163,031 |
| Sep 18, 2025 | 266.10 | 267.80 | 263.60 | 264.66 | 264.65 | -0.86% | 196,238 |
| Sep 17, 2025 | 267.90 | 268.00 | 265.40 | 266.96 | 266.96 | -0.86% | 624,897 |
| Sep 16, 2025 | 270.45 | 270.45 | 268.10 | 269.29 | 269.29 | -0.02% | 40,767 |
| Sep 15, 2025 | 267.30 | 270.35 | 267.25 | 269.35 | 269.35 | 1.31% | 91,160 |
| Sep 12, 2025 | 266.20 | 267.70 | 265.00 | 265.87 | 265.87 | -0.09% | 647,782 |
| Sep 11, 2025 | 267.15 | 267.60 | 265.30 | 266.10 | 266.10 | -0.09% | 364,614 |
| Sep 10, 2025 | 263.50 | 267.40 | 263.50 | 266.33 | 266.33 | 1.42% | 272,386 |
| Sep 9, 2025 | 263.70 | 264.00 | 262.30 | 262.60 | 262.60 | -0.45% | 115,929 |
| Sep 8, 2025 | 263.30 | 264.20 | 262.70 | 263.80 | 263.80 | -0.08% | 327,899 |
| Sep 5, 2025 | 266.70 | 266.70 | 262.70 | 264.01 | 264.01 | -0.17% | 133,025 |
| Sep 4, 2025 | 261.90 | 265.40 | 261.90 | 264.46 | 264.46 | 1.18% | 48,802 |
| Sep 3, 2025 | 265.70 | 265.70 | 260.60 | 261.37 | 261.37 | -1.80% | 346,173 |
| Sep 2, 2025 | 266.95 | 267.50 | 265.30 | 266.17 | 266.17 | 0.21% | 154,681 |
| Sep 1, 2025 | 264.90 | 267.20 | 264.80 | 265.60 | 265.60 | 0.37% | 150,836 |
| Aug 29, 2025 | 265.00 | 265.70 | 262.80 | 264.63 | 264.63 | -0.70% | 702,824 |
| Aug 28, 2025 | 268.90 | 269.40 | 265.70 | 266.51 | 266.51 | -0.90% | 32,983 |
| Aug 27, 2025 | 269.80 | 271.20 | 267.30 | 268.93 | 268.93 | -0.98% | 2,042,445 |
| Aug 26, 2025 | 272.30 | 273.50 | 270.50 | 271.60 | 271.60 | -0.86% | 66,013 |
| Aug 25, 2025 | 272.75 | 275.30 | 272.70 | 273.97 | 273.97 | 0.48% | 29,242 |
| Aug 22, 2025 | 273.20 | 273.90 | 272.00 | 272.66 | 272.66 | -0.25% | 59,642 |
| Aug 21, 2025 | 271.20 | 274.20 | 271.20 | 273.36 | 273.36 | 1.22% | 160,115 |
| Aug 20, 2025 | 269.20 | 271.90 | 268.50 | 270.07 | 270.07 | 0.20% | 421,033 |
| Aug 19, 2025 | 267.00 | 269.90 | 267.00 | 269.52 | 269.52 | 1.01% | 141,114 |
| Aug 18, 2025 | 269.20 | 269.20 | 265.80 | 266.82 | 266.81 | -1.48% | 148,239 |
| Aug 15, 2025 | 269.90 | 271.40 | 268.40 | 270.82 | 270.82 | 0.51% | 87,544 |
| Aug 14, 2025 | 267.80 | 269.80 | 267.80 | 269.45 | 269.45 | 1.14% | 108,413 |
| Aug 13, 2025 | 266.50 | 267.70 | 265.50 | 266.41 | 266.41 | 0.26% | 669,042 |
| Aug 12, 2025 | 267.00 | 267.00 | 264.55 | 265.72 | 265.72 | -0.22% | 58,454 |
| Aug 11, 2025 | 266.45 | 267.80 | 266.00 | 266.31 | 266.31 | 0.02% | 62,353 |
| Aug 8, 2025 | 265.50 | 266.80 | 265.20 | 266.26 | 266.26 | 0.49% | 68,060 |
| Aug 7, 2025 | 262.50 | 265.80 | 262.40 | 264.95 | 264.95 | 0.70% | 92,737 |
| Aug 6, 2025 | 263.10 | 265.25 | 263.10 | 263.10 | 263.10 | -0.06% | 81,984 |
| Aug 5, 2025 | 264.05 | 264.90 | 262.40 | 263.25 | 263.25 | 0.27% | 530,575 |
| Aug 4, 2025 | 262.00 | 263.80 | 260.30 | 262.54 | 262.54 | 0.32% | 217,921 |
| Aug 1, 2025 | 261.05 | 262.55 | 257.70 | 261.71 | 261.71 | -0.12% | 275,017 |
| Jul 31, 2025 | 261.30 | 263.40 | 260.70 | 262.03 | 262.03 | 0.67% | 74,179 |
| Jul 30, 2025 | 260.50 | 260.90 | 259.20 | 260.28 | 260.28 | 0.19% | 1,360,022 |
| Jul 29, 2025 | 259.80 | 260.80 | 258.75 | 259.79 | 259.79 | 0.13% | 170,199 |
| Jul 28, 2025 | 260.00 | 261.15 | 259.20 | 259.45 | 259.45 | 0.10% | 257,920 |
| Jul 25, 2025 | 260.90 | 261.10 | 258.00 | 259.18 | 259.18 | -0.85% | 75,357 |
| Jul 24, 2025 | 259.90 | 262.55 | 259.90 | 261.41 | 261.41 | 1.08% | 230,581 |
| Jul 23, 2025 | 259.20 | 259.40 | 257.75 | 258.62 | 258.62 | 0.45% | 952,958 |
| Jul 22, 2025 | 258.80 | 259.95 | 257.00 | 257.47 | 257.47 | 0.02% | 417,715 |
| Jul 21, 2025 | 257.80 | 259.10 | 256.70 | 257.42 | 257.42 | -0.42% | 60,691 |