DNB Bank ASA (OSL:DNB)
Norway
· Delayed Price · Currency is NOK 289.90
-1.90 (-0.65%)
At close: Mar 9, 2026
DNB Bank ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 289.80 | 290.90 | 286.60 | 289.90 | 289.90 | -0.65% | 1,567,044 |
| Mar 6, 2026 | 297.30 | 297.30 | 290.60 | 291.80 | 291.80 | -1.85% | 1,622,500 |
| Mar 5, 2026 | 300.90 | 300.90 | 296.90 | 297.30 | 297.30 | -0.77% | 1,472,655 |
| Mar 4, 2026 | 294.00 | 300.30 | 292.60 | 299.60 | 299.60 | 2.50% | 1,658,913 |
| Mar 3, 2026 | 299.50 | 299.80 | 291.30 | 292.30 | 292.30 | -2.99% | 3,006,703 |
| Mar 2, 2026 | 293.80 | 301.80 | 293.50 | 301.30 | 301.30 | -0.07% | 1,862,365 |
| Feb 27, 2026 | 303.90 | 304.90 | 300.20 | 301.50 | 301.50 | -0.69% | 2,458,437 |
| Feb 26, 2026 | 305.30 | 305.30 | 302.60 | 303.60 | 303.60 | -0.16% | 1,176,363 |
| Feb 25, 2026 | 300.00 | 304.10 | 299.40 | 304.10 | 304.10 | 1.71% | 1,398,406 |
| Feb 24, 2026 | 302.50 | 302.80 | 298.40 | 299.00 | 299.00 | -1.64% | 1,472,227 |
| Feb 23, 2026 | 306.00 | 307.30 | 303.10 | 304.00 | 304.00 | -0.36% | 1,236,922 |
| Feb 20, 2026 | 300.00 | 305.10 | 299.10 | 305.10 | 305.10 | 2.18% | 3,890,646 |
| Feb 19, 2026 | 302.50 | 303.00 | 298.00 | 298.60 | 298.60 | -1.13% | 2,529,478 |
| Feb 18, 2026 | 300.30 | 302.80 | 299.50 | 302.00 | 302.00 | 1.04% | 1,464,664 |
| Feb 17, 2026 | 295.50 | 299.00 | 295.50 | 298.90 | 298.90 | 0.81% | 1,281,440 |
| Feb 16, 2026 | 294.90 | 298.50 | 294.90 | 296.50 | 296.50 | 1.26% | 989,915 |
| Feb 13, 2026 | 293.90 | 296.30 | 292.40 | 292.80 | 292.80 | -0.95% | 1,966,896 |
| Feb 12, 2026 | 296.10 | 298.30 | 295.60 | 295.60 | 295.60 | 1.06% | 5,919,335 |
| Feb 11, 2026 | 293.30 | 294.70 | 291.20 | 292.50 | 292.50 | -0.68% | 1,516,400 |
| Feb 10, 2026 | 290.10 | 295.40 | 290.10 | 294.50 | 294.50 | 1.83% | 1,911,172 |
| Feb 9, 2026 | 291.10 | 291.30 | 287.40 | 289.20 | 289.20 | -0.38% | 1,368,635 |
| Feb 6, 2026 | 288.60 | 290.90 | 287.80 | 290.30 | 290.30 | 0.76% | 1,241,769 |
| Feb 5, 2026 | 288.40 | 291.30 | 286.80 | 288.10 | 288.10 | -1.64% | 1,850,839 |
| Feb 4, 2026 | 292.00 | 293.80 | 287.30 | 292.90 | 292.90 | 3.32% | 2,946,513 |
| Feb 3, 2026 | 282.00 | 284.90 | 281.50 | 283.50 | 283.50 | 0.93% | 2,254,998 |
| Feb 2, 2026 | 274.70 | 280.90 | 272.30 | 280.90 | 280.90 | 1.52% | 1,735,147 |
| Jan 30, 2026 | 275.90 | 277.50 | 274.80 | 276.70 | 276.70 | 0.40% | 1,864,731 |
| Jan 29, 2026 | 278.10 | 278.30 | 273.10 | 275.60 | 275.60 | -1.18% | 1,939,585 |
| Jan 28, 2026 | 283.50 | 284.10 | 277.30 | 278.90 | 278.90 | -1.41% | 1,834,942 |
| Jan 27, 2026 | 282.40 | 283.90 | 281.70 | 282.90 | 282.90 | 0.78% | 1,100,324 |
| Jan 26, 2026 | 278.80 | 281.80 | 278.60 | 280.70 | 280.70 | 0.97% | 1,198,832 |
| Jan 23, 2026 | 279.90 | 280.60 | 277.40 | 278.00 | 278.00 | -0.64% | 1,255,472 |
| Jan 22, 2026 | 280.80 | 282.50 | 279.80 | 279.80 | 279.80 | 0.21% | 1,350,569 |
| Jan 21, 2026 | 277.80 | 279.60 | 273.70 | 279.20 | 279.20 | 0.58% | 1,297,388 |
| Jan 20, 2026 | 278.00 | 278.50 | 276.20 | 277.60 | 277.60 | -0.22% | 1,222,702 |
| Jan 19, 2026 | 279.20 | 279.40 | 277.10 | 278.20 | 278.20 | -1.59% | 1,224,472 |
| Jan 16, 2026 | 283.00 | 283.70 | 281.40 | 282.70 | 282.70 | 0.04% | 3,653,712 |
| Jan 15, 2026 | 282.00 | 282.90 | 280.80 | 282.60 | 282.60 | -0.04% | 2,046,732 |
| Jan 14, 2026 | 277.80 | 282.70 | 276.50 | 282.70 | 282.70 | 1.73% | 2,479,722 |
| Jan 13, 2026 | 279.30 | 279.50 | 277.90 | 277.90 | 277.90 | 0.14% | 1,896,029 |
| Jan 12, 2026 | 276.00 | 277.50 | 274.00 | 277.50 | 277.50 | 0.47% | 2,260,260 |
| Jan 9, 2026 | 277.90 | 277.90 | 275.40 | 276.20 | 276.20 | -0.29% | 1,295,035 |
| Jan 8, 2026 | 276.20 | 277.40 | 275.10 | 277.00 | 277.00 | - | 2,026,771 |
| Jan 7, 2026 | 279.50 | 279.70 | 275.80 | 277.00 | 277.00 | -0.72% | 2,398,217 |
| Jan 6, 2026 | 280.50 | 281.60 | 278.80 | 279.00 | 279.00 | -0.53% | 1,042,057 |
| Jan 5, 2026 | 284.60 | 284.60 | 278.50 | 280.50 | 280.50 | -1.06% | 1,410,330 |
| Jan 2, 2026 | 282.30 | 284.60 | 281.60 | 283.50 | 283.50 | 0.71% | 886,597 |
| Dec 30, 2025 | 280.10 | 282.60 | 280.10 | 281.50 | 281.50 | 0.43% | 1,252,714 |
| Dec 29, 2025 | 282.90 | 282.90 | 280.30 | 280.30 | 280.30 | -0.74% | 1,235,860 |
| Dec 23, 2025 | 280.90 | 282.70 | 280.20 | 282.40 | 282.40 | 0.53% | 805,917 |
| Dec 22, 2025 | 281.10 | 282.10 | 280.30 | 280.90 | 280.90 | 0.07% | 1,146,447 |
| Dec 19, 2025 | 276.60 | 281.40 | 276.20 | 280.70 | 280.70 | 1.78% | 5,619,387 |
| Dec 18, 2025 | 274.20 | 276.50 | 274.20 | 275.80 | 275.80 | 0.25% | 1,118,777 |
| Dec 17, 2025 | 276.20 | 276.20 | 274.00 | 275.10 | 275.10 | 0.22% | 1,314,801 |
| Dec 16, 2025 | 276.10 | 278.50 | 274.40 | 274.50 | 274.50 | -0.83% | 1,441,081 |
| Dec 15, 2025 | 272.10 | 277.20 | 272.10 | 276.80 | 276.80 | 1.88% | 1,914,292 |
| Dec 12, 2025 | 274.10 | 276.70 | 271.70 | 271.70 | 271.70 | -0.69% | 1,033,858 |
| Dec 11, 2025 | 271.10 | 274.80 | 270.10 | 273.60 | 273.60 | 0.74% | 1,269,928 |
| Dec 10, 2025 | 271.60 | 273.50 | 270.80 | 271.60 | 271.60 | -0.04% | 1,288,635 |
| Dec 9, 2025 | 271.00 | 273.80 | 271.00 | 271.70 | 271.70 | 0.44% | 1,498,794 |
| Dec 8, 2025 | 269.40 | 270.80 | 268.90 | 270.50 | 270.50 | 0.19% | 1,110,306 |
| Dec 5, 2025 | 269.20 | 271.70 | 269.10 | 270.00 | 270.00 | 0.56% | 1,059,052 |
| Dec 4, 2025 | 270.70 | 270.70 | 266.50 | 268.50 | 268.50 | -1.65% | 1,539,216 |
| Dec 3, 2025 | 274.90 | 275.20 | 273.00 | 273.00 | 273.00 | -0.66% | 1,330,622 |
| Dec 2, 2025 | 272.40 | 275.70 | 271.20 | 274.80 | 274.80 | 1.78% | 1,545,028 |
| Dec 1, 2025 | 270.10 | 271.00 | 269.20 | 270.00 | 270.00 | -0.18% | 1,198,571 |
| Nov 28, 2025 | 271.20 | 271.70 | 270.00 | 270.50 | 270.50 | -0.55% | 1,171,401 |
| Nov 27, 2025 | 269.40 | 272.00 | 268.70 | 272.00 | 272.00 | 1.15% | 776,265 |
| Nov 26, 2025 | 268.80 | 269.60 | 267.00 | 268.90 | 268.90 | 0.82% | 841,691 |
| Nov 25, 2025 | 265.50 | 267.70 | 264.50 | 266.70 | 266.70 | 0.72% | 978,222 |
| Nov 24, 2025 | 265.90 | 267.30 | 264.10 | 264.80 | 264.80 | 0.08% | 4,375,174 |
| Nov 21, 2025 | 262.50 | 265.20 | 261.00 | 264.60 | 264.60 | -0.34% | 3,705,522 |
| Nov 20, 2025 | 263.50 | 266.20 | 263.20 | 265.50 | 265.50 | 1.57% | 1,437,380 |
| Nov 19, 2025 | 261.40 | 261.90 | 259.00 | 261.40 | 261.40 | 0.31% | 1,788,577 |
| Nov 18, 2025 | 262.00 | 264.60 | 259.80 | 260.60 | 260.60 | -1.85% | 1,805,318 |
| Nov 17, 2025 | 263.70 | 266.10 | 263.50 | 265.50 | 265.50 | 0.68% | 1,046,232 |
| Nov 14, 2025 | 268.20 | 268.20 | 263.00 | 263.70 | 263.70 | -2.01% | 1,468,918 |
| Nov 13, 2025 | 268.40 | 269.40 | 266.80 | 269.10 | 269.10 | 0.30% | 1,083,885 |
| Nov 12, 2025 | 264.00 | 268.70 | 263.90 | 268.30 | 268.30 | 1.78% | 1,692,701 |
| Nov 11, 2025 | 261.30 | 263.60 | 261.20 | 263.60 | 263.60 | 1.00% | 986,132 |
| Nov 10, 2025 | 260.10 | 261.40 | 259.40 | 261.00 | 261.00 | 0.62% | 1,301,253 |
| Nov 7, 2025 | 262.20 | 262.80 | 257.40 | 259.40 | 259.40 | -0.84% | 1,184,407 |
| Nov 6, 2025 | 262.00 | 263.20 | 260.50 | 261.60 | 261.60 | -0.11% | 1,596,809 |
| Nov 5, 2025 | 261.40 | 261.90 | 259.60 | 261.90 | 261.90 | -0.04% | 883,731 |
| Nov 4, 2025 | 261.70 | 262.00 | 259.70 | 262.00 | 262.00 | -0.08% | 932,574 |
| Nov 3, 2025 | 259.80 | 262.70 | 259.80 | 262.20 | 262.20 | 1.51% | 1,182,465 |
| Oct 31, 2025 | 260.00 | 260.70 | 257.90 | 258.30 | 258.30 | -0.65% | 1,086,374 |
| Oct 30, 2025 | 258.00 | 261.50 | 257.90 | 260.00 | 260.00 | -0.54% | 1,576,609 |
| Oct 29, 2025 | 260.40 | 262.60 | 259.40 | 261.40 | 261.40 | 0.62% | 1,033,508 |
| Oct 28, 2025 | 262.00 | 262.40 | 259.40 | 259.80 | 259.80 | -0.84% | 1,519,364 |
| Oct 27, 2025 | 260.60 | 262.60 | 259.60 | 262.00 | 262.00 | 1.04% | 1,352,309 |
| Oct 24, 2025 | 261.00 | 261.00 | 258.10 | 259.30 | 259.30 | -0.23% | 1,354,851 |
| Oct 23, 2025 | 259.30 | 262.80 | 258.70 | 259.90 | 259.90 | 0.12% | 2,121,881 |
| Oct 22, 2025 | 262.00 | 265.10 | 258.60 | 259.60 | 259.60 | -4.98% | 3,909,923 |
| Oct 21, 2025 | 272.50 | 274.10 | 271.50 | 273.20 | 273.20 | 0.81% | 2,002,829 |
| Oct 20, 2025 | 270.00 | 273.20 | 270.00 | 271.00 | 271.00 | 0.48% | 1,315,219 |
| Oct 17, 2025 | 271.00 | 271.60 | 267.00 | 269.70 | 269.70 | -1.35% | 2,997,677 |
| Oct 16, 2025 | 273.50 | 276.00 | 272.60 | 273.40 | 273.40 | -0.58% | 1,153,608 |
| Oct 15, 2025 | 273.70 | 275.90 | 273.70 | 275.00 | 275.00 | 0.47% | 1,070,980 |
| Oct 14, 2025 | 272.50 | 275.40 | 271.70 | 273.70 | 273.70 | 0.37% | 1,088,022 |