Skip to main content
DNB Bank ASA (DNBBF)
OTCMKTS · Delayed Price · Currency is USD
26.72
-1.59 (-5.61%)
Dec 4, 2025, 9:30 AM EST

DNB Bank ASA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 202527.4227.9726.5626.7226.72-5.61%7,467
Dec 3, 202526.9128.3126.9128.3128.31-0.18%702
Dec 2, 202528.3628.3628.3628.3628.361.61%421
Dec 1, 202527.9227.9227.9127.9127.910.19%452
Nov 28, 202526.6627.8726.6627.8627.860.60%1,957
Nov 26, 202527.6527.6926.1427.6927.691.86%2,813
Nov 25, 202526.0627.1826.0127.1827.184.53%3,270
Nov 24, 202525.7726.0325.7726.0126.010.41%3,300
Nov 21, 202525.7125.9325.6425.9025.90-0.40%3,471
Nov 20, 202525.9926.1025.9926.0026.00-0.09%805
Nov 19, 202525.8726.0325.8026.0326.031.05%4,132
Nov 18, 202526.4326.8925.7625.7625.76-1.57%10,874
Nov 17, 202526.9627.5126.1726.1726.17-2.35%1,496
Nov 14, 202527.3727.3726.8026.8026.80-4.07%846
Nov 13, 202526.6527.9426.6527.9427.940.61%1,274
Nov 12, 202526.3327.7726.3327.7727.771.66%460
Nov 11, 202526.6627.3126.6627.3127.312.96%1,300
Nov 10, 202526.5326.5326.5226.5326.53-0.14%1,364
Nov 7, 202526.5727.2926.5726.5726.57-0.34%3,272
Nov 6, 202527.4327.4325.5526.6626.664.28%1,874
Nov 5, 202525.5126.7125.5125.5625.56-4.58%1,393
Nov 4, 202525.5226.7925.5226.7926.793.51%1,096
Nov 3, 202527.0627.0725.8825.8825.88-3.36%2,030
Oct 31, 202526.5526.8025.5126.7826.78-0.76%3,109
Oct 30, 202526.9926.9926.9826.9826.98-1.37%884
Oct 29, 202527.3527.3726.1527.3627.360.67%2,045
Oct 28, 202527.1627.1826.6727.1827.18-0.56%1,747
Oct 27, 202527.3227.3326.2827.3327.330.80%2,154
Oct 24, 202525.9927.1125.9927.1127.113.96%2,569
Oct 23, 202527.2227.2226.0826.0826.08-3.78%777
Oct 22, 202527.1127.1127.1127.1127.11-4.06%617
Oct 21, 202528.2428.2527.1828.2528.250.44%1,447
Oct 20, 202528.1228.1328.1228.1328.130.42%1,413
Oct 17, 202527.5028.0127.5028.0128.012.30%5,494
Oct 16, 202527.9827.9827.3827.3827.38-3.50%2,765
Oct 15, 202528.4128.4128.3828.3828.384.78%80,740
Oct 14, 202527.4528.1027.0827.0827.08-3.86%1,619
Oct 13, 202528.1728.1728.1728.1728.174.19%2,566
Oct 10, 202527.5927.5927.0327.0327.03-3.72%3,517
Oct 9, 202526.9028.1026.9028.0828.080.05%572
Oct 8, 202528.0528.0628.0528.0628.060.34%238
Oct 7, 202527.4727.9727.4727.9727.970.15%1,180
Oct 6, 202527.2328.1127.1027.9327.93-0.06%3,393
Oct 3, 202527.9327.9427.9327.9427.94-1.69%478
Oct 1, 202527.1928.4227.1928.4228.42-0.41%1,867
Sep 30, 202528.5528.5528.5428.5428.54-0.63%29,225
Sep 29, 202528.7228.7227.2928.7228.722.60%706
Sep 26, 202527.9627.9927.9627.9927.991.63%1,755
Sep 25, 202527.5427.5427.5427.5427.54-0.58%464
Sep 24, 202527.7027.7127.7027.7027.70-3.11%1,129
Sep 23, 202527.3528.5927.3528.5928.593.57%2,765
Sep 22, 202527.6127.8127.6127.6127.61-2.68%1,270
Sep 19, 202528.3728.3727.1028.3728.375.66%987
Sep 18, 202528.0228.0226.8526.8526.85-0.64%1,249
Sep 17, 202527.1627.8827.0227.0227.02-4.23%5,518
Sep 16, 202526.4528.2126.4528.2128.21-1.42%483
Sep 15, 202527.1528.6227.1528.6228.625.72%6,358
Sep 12, 202527.0027.4627.0027.0727.070.26%1,000
Sep 11, 202526.6827.0026.6827.0027.000.11%1,058
Sep 10, 202526.7526.9726.7526.9726.971.19%1,584
Sep 9, 202526.6526.6526.6526.6526.650.02%1,631
Sep 8, 202526.6326.6526.3126.6526.65-0.77%916
Sep 5, 202526.8626.8626.8626.8626.860.19%168
Sep 4, 202526.2826.8026.1026.8026.800.05%3,835
Sep 3, 202526.7926.7926.7926.7926.79-0.36%1,436
Sep 2, 202526.4526.8926.4526.8926.89-0.42%1,116
Aug 29, 202527.0027.0027.0027.0027.002.43%1,318
Aug 28, 202527.2027.2126.3626.3626.36-3.17%31,218
Aug 27, 202527.6327.6427.2327.2327.231.39%3,078
Aug 26, 202526.5327.9826.5326.8526.85-2.83%3,578
Aug 22, 202527.5927.6427.5927.6427.642.36%2,068
Aug 21, 202526.6527.0726.6527.0027.002.14%2,920
Aug 20, 202526.6026.6026.4326.4326.43-0.23%532
Aug 19, 202526.5626.5626.4926.4926.49-0.08%1,026
Aug 18, 202526.5226.5226.5126.5126.51-0.14%363
Aug 15, 202526.6626.6626.5526.5526.55-0.35%1,154
Aug 14, 202526.6326.6426.6326.6426.641.61%429
Aug 13, 202526.9426.9426.1126.2226.22-0.57%1,910
Aug 12, 202526.7126.7126.3526.3726.370.42%1,481
Aug 11, 202526.7226.7226.2626.2626.260.50%2,190
Aug 8, 202527.0027.4026.1326.1326.13-4.33%2,780
Aug 7, 202527.3127.3127.3127.3127.312.15%1,325
Aug 6, 202527.3027.3026.7426.7426.740.33%2,198
Aug 5, 202526.9726.9725.7626.6526.65-1.40%3,129
Aug 4, 202527.0327.0327.0327.0327.031.53%2,270
Aug 1, 202525.4226.6825.4226.6226.625.05%3,236
Jul 31, 202526.6426.6425.3425.3425.34-3.02%1,794
Jul 30, 202526.1326.1326.1326.1326.13-1.72%666
Jul 29, 202526.5826.5826.1126.5826.580.90%3,509
Jul 28, 202526.4026.4026.3526.3526.35-1.24%1,252
Jul 25, 202526.6626.6826.1026.6826.68-1.16%1,777
Jul 24, 202527.0227.0225.7826.9926.992.20%1,510
Jul 23, 202526.4126.4126.4126.4126.41-0.58%502
Jul 22, 202526.5526.5625.4726.5626.561.75%921
Jul 21, 202526.2926.2926.0926.1126.11-1.92%2,942
Jul 18, 202525.3626.6325.3226.6226.623.12%1,122
Jul 17, 202525.8125.8125.8125.8125.81-0.78%834
Jul 16, 202526.0326.0326.0126.0126.012.21%296
Jul 15, 202526.5826.5825.4525.4525.45-3.52%16,612
Jul 14, 202526.0126.7326.0126.3826.38-1.93%2,617