DNB Bank ASA (LON:0O84)
London
· Delayed Price · Currency is GBP · Price in NOK 278.10
+0.10 (0.04%)
Apr 29, 2026, 9:46 AM GMT
DNB Bank ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 277.90 | 281.50 | 277.80 | 279.20 | - | 0.54% | 252,663 |
| Apr 27, 2026 | 275.80 | 279.70 | 275.70 | 277.70 | 277.70 | -0.09% | 290,459 |
| Apr 24, 2026 | 282.00 | 282.50 | 276.80 | 277.96 | 277.96 | -0.04% | 273,485 |
| Apr 23, 2026 | 277.20 | 280.60 | 276.40 | 278.08 | 278.08 | -4.54% | 313,359 |
| Apr 22, 2026 | 292.00 | 292.80 | 288.50 | 291.30 | 291.30 | -5.28% | 283,487 |
| Apr 21, 2026 | 305.30 | 309.30 | 305.20 | 307.53 | 289.53 | 0.86% | 1,245,179 |
| Apr 20, 2026 | 303.80 | 305.80 | 302.90 | 304.89 | 287.05 | -0.10% | 697,767 |
| Apr 17, 2026 | 305.20 | 306.30 | 302.40 | 305.20 | 287.34 | -0.89% | 859,660 |
| Apr 16, 2026 | 311.00 | 311.10 | 306.20 | 307.93 | 289.91 | -1.15% | 211,648 |
| Apr 15, 2026 | 313.40 | 313.40 | 310.20 | 311.51 | 293.28 | -0.33% | 133,126 |
| Apr 14, 2026 | 310.05 | 312.90 | 309.70 | 312.53 | 294.24 | 1.52% | 649,067 |
| Apr 13, 2026 | 309.20 | 309.30 | 307.00 | 307.85 | 289.83 | -0.48% | 521,391 |
| Apr 10, 2026 | 310.00 | 311.30 | 308.50 | 309.33 | 291.22 | 0.62% | 266,727 |
| Apr 9, 2026 | 310.30 | 310.90 | 305.30 | 307.41 | 289.42 | 1.02% | 113,824 |
| Apr 8, 2026 | 309.90 | 310.00 | 303.60 | 304.30 | 286.49 | -0.33% | 254,778 |
| Apr 7, 2026 | 306.50 | 307.40 | 304.25 | 305.30 | 287.43 | 0.99% | 155,212 |
| Apr 1, 2026 | 302.30 | 304.60 | 301.50 | 302.30 | 284.61 | 0.59% | 1,657,919 |
| Mar 31, 2026 | 295.25 | 301.20 | 294.60 | 300.54 | 282.95 | 3.40% | 119,041 |
| Mar 30, 2026 | 288.70 | 293.80 | 286.70 | 290.66 | 273.64 | 0.19% | 87,114 |
| Mar 27, 2026 | 292.30 | 293.20 | 287.60 | 290.11 | 273.13 | 0.31% | 234,209 |
| Mar 26, 2026 | 289.15 | 290.60 | 288.00 | 289.22 | 272.29 | -0.47% | 85,892 |
| Mar 25, 2026 | 291.70 | 292.10 | 290.00 | 290.60 | 273.59 | -1.16% | 84,907 |
| Mar 24, 2026 | 291.10 | 294.00 | 285.80 | 294.00 | 276.79 | 0.46% | 215,557 |
| Mar 23, 2026 | 286.45 | 295.00 | 285.60 | 292.65 | 275.52 | -0.32% | 175,365 |
| Mar 20, 2026 | 296.30 | 298.30 | 289.60 | 293.59 | 276.40 | -0.68% | 124,729 |
| Mar 19, 2026 | 296.60 | 298.10 | 293.50 | 295.61 | 278.31 | 0.24% | 223,943 |
| Mar 18, 2026 | 293.50 | 297.80 | 293.50 | 294.90 | 277.64 | 0.71% | 107,898 |
| Mar 17, 2026 | 292.90 | 293.40 | 290.40 | 292.83 | 275.69 | -0.02% | 285,029 |
| Mar 16, 2026 | 290.90 | 292.90 | 289.00 | 292.90 | 275.76 | 0.44% | 344,511 |
| Mar 13, 2026 | 288.30 | 294.30 | 288.30 | 291.62 | 274.55 | 0.80% | 192,337 |
| Mar 12, 2026 | 291.70 | 291.70 | 288.50 | 289.29 | 272.35 | -0.37% | 184,649 |
| Mar 11, 2026 | 291.50 | 291.80 | 288.00 | 290.36 | 273.37 | -1.47% | 325,764 |
| Mar 10, 2026 | 296.10 | 296.10 | 290.10 | 294.70 | 277.45 | 1.92% | 282,865 |
| Mar 9, 2026 | 288.30 | 290.70 | 287.00 | 289.15 | 272.23 | -1.89% | 238,183 |
| Mar 6, 2026 | 296.90 | 297.40 | 290.60 | 294.72 | 277.47 | -1.00% | 272,772 |
| Mar 5, 2026 | 298.20 | 300.90 | 297.05 | 297.70 | 280.28 | 0.32% | 306,013 |
| Mar 4, 2026 | 293.65 | 300.20 | 292.80 | 296.76 | 279.39 | 0.93% | 178,748 |
| Mar 3, 2026 | 298.80 | 299.50 | 291.55 | 294.02 | 276.81 | -1.96% | 395,800 |
| Mar 2, 2026 | 293.60 | 301.70 | 293.60 | 299.90 | 282.35 | -1.00% | 329,907 |
| Feb 27, 2026 | 304.00 | 304.90 | 300.30 | 302.94 | 285.21 | -0.16% | 257,294 |
| Feb 26, 2026 | 304.70 | 305.20 | 302.80 | 303.44 | 285.68 | -0.22% | 40,524 |
| Feb 25, 2026 | 300.40 | 304.10 | 299.40 | 304.10 | 286.30 | 1.51% | 441,598 |
| Feb 24, 2026 | 299.70 | 302.70 | 298.50 | 299.59 | 282.05 | -1.43% | 799,698 |
| Feb 23, 2026 | 306.20 | 306.90 | 303.35 | 303.94 | 286.15 | 0.09% | 722,708 |
| Feb 20, 2026 | 300.10 | 305.10 | 299.50 | 303.67 | 285.89 | 1.26% | 90,540 |
| Feb 19, 2026 | 302.80 | 302.80 | 298.00 | 299.90 | 282.35 | -0.59% | 282,088 |
| Feb 18, 2026 | 299.85 | 302.80 | 299.80 | 301.69 | 284.03 | 1.23% | 87,931 |
| Feb 17, 2026 | 295.50 | 298.90 | 295.50 | 298.04 | 280.59 | 0.23% | 96,707 |
| Feb 16, 2026 | 295.90 | 298.40 | 295.60 | 297.35 | 279.95 | 1.07% | 166,779 |
| Feb 13, 2026 | 293.40 | 296.10 | 292.30 | 294.20 | 276.98 | -0.67% | 415,324 |
| Feb 12, 2026 | 296.10 | 298.10 | 295.60 | 296.20 | 278.86 | 1.26% | 2,805,732 |
| Feb 11, 2026 | 294.00 | 294.20 | 291.30 | 292.50 | 275.38 | -0.49% | 329,158 |
| Feb 10, 2026 | 290.10 | 295.40 | 290.10 | 293.94 | 276.74 | 1.87% | 362,400 |
| Feb 9, 2026 | 290.95 | 291.50 | 287.70 | 288.54 | 271.65 | -0.42% | 147,882 |
| Feb 6, 2026 | 289.40 | 290.80 | 288.10 | 289.76 | 272.80 | 0.07% | 497,533 |
| Feb 5, 2026 | 288.00 | 291.30 | 287.70 | 289.56 | 272.61 | 0.16% | 194,205 |
| Feb 4, 2026 | 290.70 | 293.80 | 287.50 | 289.11 | 272.18 | 2.16% | 542,682 |
| Feb 3, 2026 | 282.00 | 284.70 | 282.00 | 283.00 | 266.43 | 0.75% | 355,213 |
| Feb 2, 2026 | 274.20 | 280.90 | 273.00 | 280.90 | 264.46 | 1.48% | 203,230 |
| Jan 30, 2026 | 275.30 | 277.50 | 275.10 | 276.79 | 260.59 | 0.66% | 120,517 |
| Jan 29, 2026 | 278.00 | 278.30 | 273.30 | 274.97 | 258.87 | -1.33% | 703,931 |
| Jan 28, 2026 | 283.45 | 284.10 | 277.30 | 278.68 | 262.37 | -1.66% | 113,904 |
| Jan 27, 2026 | 282.40 | 283.90 | 282.00 | 283.39 | 266.80 | 1.02% | 101,820 |
| Jan 26, 2026 | 279.00 | 281.90 | 278.60 | 280.53 | 264.11 | 0.72% | 402,106 |
| Jan 23, 2026 | 279.80 | 280.60 | 277.50 | 278.52 | 262.22 | -0.79% | 51,035 |
| Jan 22, 2026 | 281.20 | 282.50 | 279.70 | 280.73 | 264.30 | 1.78% | 516,709 |
| Jan 21, 2026 | 277.60 | 279.60 | 273.60 | 275.83 | 259.68 | -0.59% | 498,273 |
| Jan 20, 2026 | 278.30 | 278.50 | 276.40 | 277.46 | 261.22 | -0.18% | 46,441 |
| Jan 19, 2026 | 278.10 | 279.30 | 277.10 | 277.97 | 261.70 | -1.73% | 1,006,391 |
| Jan 16, 2026 | 282.60 | 283.80 | 281.50 | 282.85 | 266.30 | 0.33% | 76,179 |
| Jan 15, 2026 | 282.10 | 282.90 | 280.90 | 281.94 | 265.43 | 1.36% | 152,470 |
| Jan 14, 2026 | 277.60 | 282.70 | 276.40 | 278.15 | 261.87 | 0.09% | 297,193 |
| Jan 13, 2026 | 278.95 | 279.50 | 277.90 | 277.90 | 261.63 | 0.64% | 827,157 |
| Jan 12, 2026 | 276.20 | 277.50 | 274.00 | 276.14 | 259.98 | -0.13% | 448,033 |
| Jan 9, 2026 | 277.60 | 277.80 | 275.30 | 276.50 | 260.31 | 0.08% | 175,647 |
| Jan 8, 2026 | 276.80 | 277.20 | 275.20 | 276.26 | 260.09 | -0.81% | 134,847 |
| Jan 7, 2026 | 279.15 | 279.70 | 275.90 | 278.52 | 262.22 | -0.54% | 121,972 |
| Jan 6, 2026 | 281.50 | 281.90 | 278.80 | 280.03 | 263.64 | 0.02% | 168,194 |
| Jan 5, 2026 | 284.30 | 284.40 | 278.50 | 279.97 | 263.58 | -1.19% | 333,772 |
| Jan 2, 2026 | 282.50 | 284.60 | 281.90 | 283.34 | 266.75 | 0.50% | 73,549 |
| Dec 30, 2025 | 280.35 | 282.60 | 280.10 | 281.94 | 265.44 | 0.22% | 128,304 |
| Dec 29, 2025 | 282.00 | 282.80 | 280.30 | 281.31 | 264.85 | 0.18% | 241,172 |
| Dec 23, 2025 | 281.30 | 282.65 | 280.30 | 280.81 | 264.38 | -0.06% | 62,053 |
| Dec 22, 2025 | 281.20 | 282.30 | 280.20 | 281.00 | 264.55 | 0.18% | 125,110 |
| Dec 19, 2025 | 277.30 | 281.50 | 276.50 | 280.49 | 264.07 | 1.72% | 130,881 |
| Dec 18, 2025 | 274.50 | 276.50 | 274.20 | 275.74 | 259.60 | 0.36% | 894,961 |
| Dec 17, 2025 | 276.10 | 276.20 | 274.00 | 274.74 | 258.66 | -0.64% | 1,137,310 |
| Dec 16, 2025 | 275.80 | 278.50 | 274.50 | 276.50 | 260.32 | 0.02% | 983,357 |
| Dec 15, 2025 | 273.00 | 277.20 | 272.10 | 276.44 | 260.26 | 1.37% | 531,018 |
| Dec 12, 2025 | 274.60 | 276.70 | 272.65 | 272.70 | 256.74 | -0.42% | 135,718 |
| Dec 11, 2025 | 271.40 | 274.90 | 270.60 | 273.86 | 257.83 | 0.82% | 92,137 |
| Dec 10, 2025 | 271.60 | 273.20 | 270.80 | 271.64 | 255.74 | -0.02% | 84,498 |
| Dec 9, 2025 | 271.40 | 273.80 | 270.80 | 271.70 | 255.80 | 0.38% | 252,029 |
| Dec 8, 2025 | 269.30 | 270.80 | 269.00 | 270.68 | 254.84 | 0.17% | 186,138 |
| Dec 5, 2025 | 269.50 | 271.50 | 269.20 | 270.24 | 254.42 | 1.14% | 216,464 |
| Dec 4, 2025 | 270.10 | 270.10 | 266.50 | 267.20 | 251.56 | -2.49% | 216,234 |
| Dec 3, 2025 | 275.20 | 275.30 | 273.00 | 274.02 | 257.98 | -0.05% | 108,704 |
| Dec 2, 2025 | 272.00 | 275.50 | 271.30 | 274.16 | 258.11 | 1.35% | 586,873 |
| Dec 1, 2025 | 270.30 | 271.00 | 269.30 | 270.50 | 254.67 | -0.08% | 30,160 |
| Nov 28, 2025 | 271.30 | 271.60 | 270.20 | 270.72 | 254.87 | 0.11% | 289,949 |