Skip to main content
DNB Bank ASA (LON:0O84)
London flag London · Delayed Price · Currency is GBP · Price in NOK
288.90
-4.60 (-1.57%)
Mar 9, 2026, 4:58 PM GMT

DNB Bank ASA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026288.30290.60287.00290.40--1.47%61,069
Mar 6, 2026296.90297.40290.60294.72294.72-1.00%272,772
Mar 5, 2026298.20300.90297.05297.70297.700.32%306,013
Mar 4, 2026293.65300.20292.80296.76296.760.93%178,748
Mar 3, 2026298.80299.50291.55294.02294.02-1.96%395,800
Mar 2, 2026293.60301.70293.60299.90299.90-1.00%329,907
Feb 27, 2026304.00304.90300.30302.94302.94-0.16%257,294
Feb 26, 2026304.70305.20302.80303.44303.44-0.22%40,524
Feb 25, 2026300.40304.10299.40304.10304.101.51%441,598
Feb 24, 2026299.70302.70298.50299.59299.59-1.43%799,698
Feb 23, 2026306.20306.90303.35303.94303.940.09%722,708
Feb 20, 2026300.10305.10299.50303.67303.671.26%90,540
Feb 19, 2026302.80302.80298.00299.90299.90-0.59%282,088
Feb 18, 2026299.85302.80299.80301.69301.691.23%87,931
Feb 17, 2026295.50298.90295.50298.04298.030.23%96,707
Feb 16, 2026295.90298.40295.60297.35297.351.07%166,779
Feb 13, 2026293.40296.10292.30294.20294.20-0.67%415,324
Feb 12, 2026296.10298.10295.60296.20296.201.26%2,805,732
Feb 11, 2026294.00294.20291.30292.50292.50-0.49%329,158
Feb 10, 2026290.10295.40290.10293.94293.941.87%362,400
Feb 9, 2026290.95291.50287.70288.54288.54-0.42%147,882
Feb 6, 2026289.40290.80288.10289.76289.760.07%497,533
Feb 5, 2026288.00291.30287.70289.56289.560.16%194,205
Feb 4, 2026290.70293.80287.50289.11289.112.16%542,682
Feb 3, 2026282.00284.70282.00283.00283.000.75%355,213
Feb 2, 2026274.20280.90273.00280.90280.901.48%203,230
Jan 30, 2026275.30277.50275.10276.79276.790.66%120,517
Jan 29, 2026278.00278.30273.30274.97274.97-1.33%703,931
Jan 28, 2026283.45284.10277.30278.68278.68-1.66%113,904
Jan 27, 2026282.40283.90282.00283.39283.391.02%101,820
Jan 26, 2026279.00281.90278.60280.53280.530.72%402,106
Jan 23, 2026279.80280.60277.50278.52278.52-0.79%51,035
Jan 22, 2026281.20282.50279.70280.73280.731.78%516,709
Jan 21, 2026277.60279.60273.60275.83275.83-0.59%498,273
Jan 20, 2026278.30278.50276.40277.46277.46-0.18%46,441
Jan 19, 2026278.10279.30277.10277.97277.97-1.73%1,006,391
Jan 16, 2026282.60283.80281.50282.85282.850.33%76,179
Jan 15, 2026282.10282.90280.90281.94281.941.36%152,470
Jan 14, 2026277.60282.70276.40278.15278.150.09%297,193
Jan 13, 2026278.95279.50277.90277.90277.900.64%827,157
Jan 12, 2026276.20277.50274.00276.14276.14-0.13%448,033
Jan 9, 2026277.60277.80275.30276.50276.490.08%175,647
Jan 8, 2026276.80277.20275.20276.26276.26-0.81%134,847
Jan 7, 2026279.15279.70275.90278.52278.52-0.54%121,972
Jan 6, 2026281.50281.90278.80280.03280.030.02%168,194
Jan 5, 2026284.30284.40278.50279.97279.97-1.19%333,772
Jan 2, 2026282.50284.60281.90283.34283.340.50%73,549
Dec 30, 2025280.35282.60280.10281.94281.940.22%128,304
Dec 29, 2025282.00282.80280.30281.31281.310.18%241,172
Dec 23, 2025281.30282.65280.30280.81280.81-0.06%62,053
Dec 22, 2025281.20282.30280.20281.00280.990.18%125,110
Dec 19, 2025277.30281.50276.50280.49280.491.72%130,881
Dec 18, 2025274.50276.50274.20275.74275.740.36%894,961
Dec 17, 2025276.10276.20274.00274.74274.74-0.64%1,137,310
Dec 16, 2025275.80278.50274.50276.50276.500.02%983,357
Dec 15, 2025273.00277.20272.10276.44276.441.37%531,018
Dec 12, 2025274.60276.70272.65272.70272.70-0.42%135,718
Dec 11, 2025271.40274.90270.60273.86273.860.82%92,137
Dec 10, 2025271.60273.20270.80271.64271.64-0.02%84,498
Dec 9, 2025271.40273.80270.80271.70271.700.38%252,029
Dec 8, 2025269.30270.80269.00270.68270.680.17%186,138
Dec 5, 2025269.50271.50269.20270.24270.241.14%216,464
Dec 4, 2025270.10270.10266.50267.20267.20-2.49%216,234
Dec 3, 2025275.20275.30273.00274.02274.02-0.05%108,704
Dec 2, 2025272.00275.50271.30274.16274.161.35%586,873
Dec 1, 2025270.30271.00269.30270.50270.50-0.08%30,160
Nov 28, 2025271.30271.60270.20270.72270.720.11%289,949
Nov 27, 2025269.30272.00268.70270.42270.420.53%106,838
Nov 26, 2025268.30269.70267.30269.01269.010.94%47,191
Nov 25, 2025265.70267.60264.50266.51266.510.64%69,510
Nov 24, 2025266.90267.30264.40264.81264.810.21%2,396,834
Nov 21, 2025261.50265.20261.00264.24264.24-0.02%127,245
Nov 20, 2025263.25266.10263.20264.28264.281.25%66,557
Nov 19, 2025261.20262.00259.00261.03261.03-0.24%212,326
Nov 18, 2025263.20264.40259.70261.65261.65-1.27%218,695
Nov 17, 2025265.00266.10263.40265.03265.030.43%203,013
Nov 14, 2025268.10268.30263.00263.90263.90-1.93%105,166
Nov 13, 2025268.20269.20267.00269.10269.100.39%137,616
Nov 12, 2025264.10268.70263.80268.05268.052.05%140,058
Nov 11, 2025261.10263.30261.10262.66262.661.21%504,011
Nov 10, 2025261.10261.50259.20259.51259.510.17%325,813
Nov 7, 2025261.70262.50257.50259.06259.06-0.97%331,943
Nov 6, 2025262.20263.20260.50261.59261.590.21%310,320
Nov 5, 2025261.20261.90259.70261.04261.040.26%233,197
Nov 4, 2025261.65262.00259.70260.35260.35-0.82%81,959
Nov 3, 2025259.90262.80259.60262.51262.511.37%72,179
Oct 31, 2025260.35260.60258.00258.96258.96-0.64%166,526
Oct 30, 2025258.40261.40258.10260.64260.64-0.45%369,753
Oct 29, 2025260.40262.50259.70261.81261.810.78%87,036
Oct 28, 2025261.90262.10259.50259.80259.80-1.07%643,542
Oct 27, 2025261.10262.70259.70262.60262.601.34%80,346
Oct 24, 2025259.80261.10258.10259.13259.13-0.85%244,016
Oct 23, 2025259.60262.90259.30261.36261.360.19%302,966
Oct 22, 2025262.90264.40258.90260.88260.88-4.38%164,093
Oct 21, 2025273.00274.10271.60272.83272.820.67%202,426
Oct 20, 2025272.00273.20270.50271.00271.000.68%194,278
Oct 17, 2025270.10271.30267.00269.18269.18-1.65%109,710
Oct 16, 2025275.65275.90272.60273.70273.70-0.23%177,910
Oct 15, 2025274.10275.80273.75274.33274.330.56%142,114
Oct 14, 2025272.70275.30271.70272.79272.79-0.20%72,178