Skip to main content
DNB Bank ASA (DNBBF)
OTCMKTS · Delayed Price · Currency is USD
30.64
-1.57 (-4.89%)
Mar 5, 2026, 4:00 PM EST

DNB Bank ASA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202631.8331.8329.5230.6430.64-4.89%1,351
Mar 4, 202632.2132.2231.0832.2232.223.27%3,707
Mar 3, 202631.1031.7031.1031.2031.20-4.25%17,480
Mar 2, 202632.5832.7432.5832.5832.58-1.33%1,730
Feb 27, 202633.0233.0231.5833.0233.020.23%2,380
Feb 26, 202632.9732.9731.8032.9432.943.37%3,350
Feb 25, 202632.8332.8931.8731.8731.871.14%1,962
Feb 24, 202631.7032.4531.5131.5131.51-5.93%1,708
Feb 23, 202633.4533.5031.7433.5033.503.16%3,406
Feb 20, 202633.0233.0232.0432.4832.48-0.05%1,147
Feb 19, 202632.4432.4931.1832.4932.49-1.62%13,751
Feb 18, 202633.1333.4631.5733.0233.021.54%3,950
Feb 17, 202632.4032.5231.2432.5232.521.09%6,391
Feb 13, 202632.2432.2432.1632.1732.174.18%1,871
Feb 12, 202632.7132.7130.8830.8830.88-0.10%3,106
Feb 11, 202632.1632.1630.8430.9130.91-2.79%3,046
Feb 10, 202630.9531.8030.9531.8031.803.46%1,972
Feb 9, 202630.7430.7430.7430.7430.740.12%734
Feb 6, 202630.7030.7030.7030.7030.700.32%841
Feb 5, 202630.6630.6629.3930.6030.600.10%3,904
Feb 4, 202630.4830.5730.1830.5730.571.57%2,231
Feb 3, 202629.9630.3129.9630.1030.102.07%619
Feb 2, 202630.0630.0729.4929.4929.490.10%1,935
Jan 30, 202630.0630.0628.7529.4629.461.66%8,903
Jan 29, 202630.0130.0328.9028.9828.98-0.79%1,725
Jan 28, 202630.0630.0628.8229.2129.21-1.59%1,619
Jan 27, 202629.6729.6829.6729.6829.681.84%1,337
Jan 26, 202628.7030.2128.7029.1529.151.84%19,839
Jan 23, 202628.5828.6228.2528.6228.620.06%946
Jan 22, 202628.6128.6128.4528.6028.600.46%1,561
Jan 21, 202628.5228.5328.1228.4728.470.02%2,644
Jan 20, 202628.4828.4827.8028.4628.46-0.19%5,121
Jan 16, 202628.5228.5328.5228.5228.520.09%2,749
Jan 15, 202628.5128.5127.8828.4928.490.81%660
Jan 14, 202628.2928.2927.7528.2628.26-0.62%1,863
Jan 13, 202627.7028.4427.7028.4428.44-0.18%962
Jan 12, 202628.7128.7127.5528.4928.491.32%881
Jan 9, 202628.1228.1228.1228.1228.122.54%1,026
Jan 8, 202628.5628.5627.4227.4227.42-4.93%722
Jan 7, 202628.8528.8528.8528.8528.85-0.24%1,408
Jan 6, 202628.9128.9128.9128.9128.91-0.16%960
Jan 5, 202628.8928.9628.8928.9628.962.80%1,263
Jan 2, 202628.9828.9828.1728.1728.17-2.00%1,070
Dec 31, 202527.5228.7527.5228.7528.750.67%963
Dec 30, 202529.2729.2728.0328.5628.562.37%2,243
Dec 29, 202529.1929.1927.8927.8927.89-4.84%1,497
Dec 26, 202529.3129.3127.7029.3129.31-0.25%842
Dec 24, 202527.4629.3827.4629.3829.380.78%606
Dec 23, 202529.1629.1629.1629.1629.164.67%1,505
Dec 22, 202528.9328.9527.7727.8627.86-3.49%4,638
Dec 19, 202527.6428.8727.6428.8728.871.83%1,851
Dec 18, 202527.0928.3727.0928.3528.352.41%1,056
Dec 17, 202526.9327.6826.8627.6827.682.64%1,914
Dec 16, 202526.8928.6026.8926.9726.97-5.28%2,488
Dec 15, 202527.3428.4727.2528.4728.472.38%1,250
Dec 12, 202527.8627.8627.8127.8127.81-2.08%1,090
Dec 11, 202528.7528.7527.2028.4028.405.31%750
Dec 10, 202528.0028.0026.9726.9726.97-2.69%1,112
Dec 9, 202528.0528.0527.5327.7127.71-0.68%4,091
Dec 8, 202527.9127.9126.6527.9027.904.70%1,695
Dec 5, 202526.8528.0626.6526.6526.65-0.27%1,010
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