DNB Bank ASA (DNBBF)
OTCMKTS
· Delayed Price · Currency is USD
31.00
+0.09 (0.30%)
Apr 27, 2026, 1:38 PM EST
DNB Bank ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 31.60 | 31.60 | 31.00 | 31.00 | 31.00 | 0.30% | 1,498 |
| Apr 24, 2026 | 30.89 | 30.91 | 30.89 | 30.91 | 30.91 | -0.10% | 1,573 |
| Apr 23, 2026 | 31.01 | 31.06 | 29.71 | 30.94 | 30.94 | -4.68% | 1,997 |
| Apr 22, 2026 | 32.51 | 32.51 | 31.05 | 32.46 | 32.46 | -5.20% | 2,316 |
| Apr 21, 2026 | 34.35 | 34.35 | 34.24 | 34.24 | 34.24 | 1.01% | 551 |
| Apr 20, 2026 | 33.91 | 33.91 | 33.90 | 33.90 | 33.90 | -0.50% | 694 |
| Apr 17, 2026 | 34.07 | 34.07 | 34.07 | 34.07 | 34.07 | -0.01% | 334 |
| Apr 16, 2026 | 34.10 | 34.10 | 34.07 | 34.07 | 34.07 | -1.98% | 838 |
| Apr 15, 2026 | 33.85 | 34.76 | 32.96 | 34.76 | 34.76 | 0.25% | 1,328 |
| Apr 14, 2026 | 34.66 | 34.67 | 33.15 | 34.67 | 34.67 | 3.05% | 767 |
| Apr 13, 2026 | 33.63 | 33.65 | 32.27 | 33.65 | 33.65 | -0.98% | 1,479 |
| Apr 10, 2026 | 33.98 | 33.98 | 33.98 | 33.98 | 33.98 | 1.90% | 2,906 |
| Apr 9, 2026 | 32.41 | 33.92 | 32.41 | 33.35 | 33.35 | -0.54% | 74,352 |
| Apr 8, 2026 | 32.00 | 33.67 | 31.80 | 33.53 | 33.53 | 5.20% | 5,077 |
| Apr 7, 2026 | 32.96 | 32.96 | 31.87 | 31.87 | 31.87 | 0.82% | 990 |
| Apr 6, 2026 | 31.61 | 31.61 | 31.61 | 31.61 | 31.61 | 0.64% | 717 |
| Apr 2, 2026 | 31.44 | 31.44 | 31.00 | 31.41 | 31.41 | 2.81% | 21,334 |
| Apr 1, 2026 | 30.04 | 30.55 | 30.04 | 30.55 | 30.55 | -1.68% | 2,135 |
| Mar 31, 2026 | 31.77 | 31.77 | 31.07 | 31.07 | 31.07 | 1.70% | 1,038 |
| Mar 30, 2026 | 29.95 | 30.55 | 29.95 | 30.55 | 30.55 | 1.94% | 956 |
| Mar 27, 2026 | 30.08 | 30.08 | 29.28 | 29.97 | 29.97 | -0.17% | 2,408 |
| Mar 26, 2026 | 30.32 | 30.32 | 30.02 | 30.02 | 30.02 | -0.79% | 1,390 |
| Mar 25, 2026 | 30.29 | 30.29 | 29.92 | 30.26 | 30.26 | 1.86% | 1,702 |
| Mar 24, 2026 | 30.24 | 30.25 | 29.63 | 29.71 | 29.71 | -3.32% | 1,892 |
| Mar 23, 2026 | 31.34 | 31.34 | 30.73 | 30.73 | 30.73 | -3.92% | 2,295 |
| Mar 20, 2026 | 31.51 | 32.06 | 30.71 | 31.98 | 31.98 | 0.06% | 2,348 |
| Mar 19, 2026 | 31.97 | 31.97 | 30.57 | 31.96 | 31.96 | 0.24% | 2,124 |
| Mar 18, 2026 | 31.86 | 31.90 | 31.86 | 31.89 | 31.89 | 0.73% | 703 |
| Mar 17, 2026 | 31.69 | 31.70 | 30.52 | 31.66 | 31.66 | 1.36% | 2,980 |
| Mar 16, 2026 | 31.25 | 31.26 | 30.17 | 31.23 | 31.23 | -0.32% | 2,347 |
| Mar 13, 2026 | 31.34 | 31.34 | 31.33 | 31.33 | 31.33 | 0.81% | 2,127 |
| Mar 12, 2026 | 29.87 | 31.10 | 29.87 | 31.08 | 31.08 | -0.19% | 1,898 |
| Mar 11, 2026 | 30.45 | 31.14 | 28.97 | 31.14 | 31.14 | -1.87% | 2,019 |
| Mar 10, 2026 | 31.48 | 31.73 | 31.48 | 31.73 | 31.73 | 5.51% | 3,187 |
| Mar 9, 2026 | 30.76 | 30.76 | 30.05 | 30.07 | 30.07 | -1.85% | 2,846 |
| Mar 6, 2026 | 30.80 | 30.99 | 30.41 | 30.64 | 30.64 | -0.01% | 4,065 |
| Mar 5, 2026 | 31.83 | 31.83 | 29.52 | 30.64 | 30.64 | -4.89% | 1,351 |
| Mar 4, 2026 | 32.21 | 32.22 | 31.08 | 32.22 | 32.22 | 3.27% | 3,707 |
| Mar 3, 2026 | 31.10 | 31.70 | 31.10 | 31.20 | 31.20 | -4.25% | 17,480 |
| Mar 2, 2026 | 32.58 | 32.74 | 32.58 | 32.58 | 32.58 | -1.33% | 1,730 |
| Feb 27, 2026 | 33.02 | 33.02 | 31.58 | 33.02 | 33.02 | 0.23% | 2,380 |
| Feb 26, 2026 | 32.97 | 32.97 | 31.80 | 32.94 | 32.94 | 3.37% | 3,350 |
| Feb 25, 2026 | 32.83 | 32.89 | 31.87 | 31.87 | 31.87 | 1.14% | 1,962 |
| Feb 24, 2026 | 31.70 | 32.45 | 31.51 | 31.51 | 31.51 | -5.93% | 1,708 |
| Feb 23, 2026 | 33.45 | 33.50 | 31.74 | 33.50 | 33.50 | 3.16% | 3,406 |
| Feb 20, 2026 | 33.02 | 33.02 | 32.04 | 32.48 | 32.48 | -0.05% | 1,147 |
| Feb 19, 2026 | 32.44 | 32.49 | 31.18 | 32.49 | 32.49 | -1.62% | 13,751 |
| Feb 18, 2026 | 33.13 | 33.46 | 31.57 | 33.02 | 33.02 | 1.54% | 3,950 |
| Feb 17, 2026 | 32.40 | 32.52 | 31.24 | 32.52 | 32.52 | 1.09% | 6,391 |
| Feb 13, 2026 | 32.24 | 32.24 | 32.16 | 32.17 | 32.17 | 4.18% | 1,871 |
| Feb 12, 2026 | 32.71 | 32.71 | 30.88 | 30.88 | 30.88 | -0.10% | 3,106 |
| Feb 11, 2026 | 32.16 | 32.16 | 30.84 | 30.91 | 30.91 | -2.79% | 3,046 |
| Feb 10, 2026 | 30.95 | 31.80 | 30.95 | 31.80 | 31.80 | 3.46% | 1,972 |
| Feb 9, 2026 | 30.74 | 30.74 | 30.74 | 30.74 | 30.74 | 0.12% | 734 |
| Feb 6, 2026 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | 0.32% | 841 |
| Feb 5, 2026 | 30.66 | 30.66 | 29.39 | 30.60 | 30.60 | 0.10% | 3,904 |
| Feb 4, 2026 | 30.48 | 30.57 | 30.18 | 30.57 | 30.57 | 1.57% | 2,231 |
| Feb 3, 2026 | 29.96 | 30.31 | 29.96 | 30.10 | 30.10 | 2.07% | 619 |
| Feb 2, 2026 | 30.06 | 30.07 | 29.49 | 29.49 | 29.49 | 0.10% | 1,935 |
| Jan 30, 2026 | 30.06 | 30.06 | 28.75 | 29.46 | 29.46 | 1.66% | 8,903 |
| Jan 29, 2026 | 30.01 | 30.03 | 28.90 | 28.98 | 28.98 | -0.79% | 1,725 |
| Jan 28, 2026 | 30.06 | 30.06 | 28.82 | 29.21 | 29.21 | -1.59% | 1,619 |
| Jan 27, 2026 | 29.67 | 29.68 | 29.67 | 29.68 | 29.68 | 1.84% | 1,337 |
| Jan 26, 2026 | 28.70 | 30.21 | 28.70 | 29.15 | 29.15 | 1.84% | 19,839 |
| Jan 23, 2026 | 28.58 | 28.62 | 28.25 | 28.62 | 28.62 | 0.06% | 946 |
| Jan 22, 2026 | 28.61 | 28.61 | 28.45 | 28.60 | 28.60 | 0.46% | 1,561 |
| Jan 21, 2026 | 28.52 | 28.53 | 28.12 | 28.47 | 28.47 | 0.02% | 2,644 |
| Jan 20, 2026 | 28.48 | 28.48 | 27.80 | 28.46 | 28.46 | -0.19% | 5,121 |
| Jan 16, 2026 | 28.52 | 28.53 | 28.52 | 28.52 | 28.52 | 0.09% | 2,749 |
| Jan 15, 2026 | 28.51 | 28.51 | 27.88 | 28.49 | 28.49 | 0.81% | 660 |
| Jan 14, 2026 | 28.29 | 28.29 | 27.75 | 28.26 | 28.26 | -0.62% | 1,863 |
| Jan 13, 2026 | 27.70 | 28.44 | 27.70 | 28.44 | 28.44 | -0.18% | 962 |
| Jan 12, 2026 | 28.71 | 28.71 | 27.55 | 28.49 | 28.49 | 1.32% | 881 |
| Jan 9, 2026 | 28.12 | 28.12 | 28.12 | 28.12 | 28.12 | 2.54% | 1,026 |
| Jan 8, 2026 | 28.56 | 28.56 | 27.42 | 27.42 | 27.42 | -4.93% | 722 |
| Jan 7, 2026 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | -0.24% | 1,408 |
| Jan 6, 2026 | 28.91 | 28.91 | 28.91 | 28.91 | 28.91 | -0.16% | 960 |
| Jan 5, 2026 | 28.89 | 28.96 | 28.89 | 28.96 | 28.96 | 2.80% | 1,263 |
| Jan 2, 2026 | 28.98 | 28.98 | 28.17 | 28.17 | 28.17 | -2.00% | 1,070 |
| Dec 31, 2025 | 27.52 | 28.75 | 27.52 | 28.75 | 28.75 | 0.67% | 963 |
| Dec 30, 2025 | 29.27 | 29.27 | 28.03 | 28.56 | 28.56 | 2.37% | 2,243 |
| Dec 29, 2025 | 29.19 | 29.19 | 27.89 | 27.89 | 27.89 | -4.84% | 1,497 |
| Dec 26, 2025 | 29.31 | 29.31 | 27.70 | 29.31 | 29.31 | -0.25% | 842 |
| Dec 24, 2025 | 27.46 | 29.38 | 27.46 | 29.38 | 29.38 | 0.78% | 606 |
| Dec 23, 2025 | 29.16 | 29.16 | 29.16 | 29.16 | 29.16 | 4.67% | 1,505 |
| Dec 22, 2025 | 28.93 | 28.95 | 27.77 | 27.86 | 27.86 | -3.49% | 4,638 |
| Dec 19, 2025 | 27.64 | 28.87 | 27.64 | 28.87 | 28.87 | 1.83% | 1,851 |
| Dec 18, 2025 | 27.09 | 28.37 | 27.09 | 28.35 | 28.35 | 2.41% | 1,056 |
| Dec 17, 2025 | 26.93 | 27.68 | 26.86 | 27.68 | 27.68 | 2.64% | 1,914 |
| Dec 16, 2025 | 26.89 | 28.60 | 26.89 | 26.97 | 26.97 | -5.28% | 2,488 |
| Dec 15, 2025 | 27.34 | 28.47 | 27.25 | 28.47 | 28.47 | 2.38% | 1,250 |
| Dec 12, 2025 | 27.86 | 27.86 | 27.81 | 27.81 | 27.81 | -2.08% | 1,090 |
| Dec 11, 2025 | 28.75 | 28.75 | 27.20 | 28.40 | 28.40 | 5.31% | 750 |
| Dec 10, 2025 | 28.00 | 28.00 | 26.97 | 26.97 | 26.97 | -2.69% | 1,112 |
| Dec 9, 2025 | 28.05 | 28.05 | 27.53 | 27.71 | 27.71 | -0.68% | 4,091 |
| Dec 8, 2025 | 27.91 | 27.91 | 26.65 | 27.90 | 27.90 | 4.70% | 1,695 |
| Dec 5, 2025 | 26.85 | 28.06 | 26.65 | 26.65 | 26.65 | -0.27% | 1,010 |
| Dec 4, 2025 | 27.42 | 27.97 | 26.56 | 26.72 | 26.72 | -5.61% | 7,467 |
| Dec 3, 2025 | 26.91 | 28.31 | 26.91 | 28.31 | 28.31 | -0.18% | 702 |
| Dec 2, 2025 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | 1.61% | 421 |