Skip to main content
DNB Bank ASA (DNBBY)
OTCMKTS · Delayed Price · Currency is USD
30.11
-0.14 (-0.46%)
Mar 9, 2026, 2:35 PM EST

DNB Bank ASA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202630.1530.7130.0930.2530.25-1.00%55,618
Mar 5, 202630.7031.2230.3030.5630.56-2.47%61,441
Mar 4, 202630.9131.3730.7931.3331.332.15%67,945
Mar 3, 202630.1830.7729.8930.6730.67-2.54%71,494
Mar 2, 202631.2731.7231.2731.4731.47-0.35%52,173
Feb 27, 202631.8931.9231.4931.5831.58-0.47%59,863
Feb 26, 202631.6431.9331.6431.7331.73-0.45%207,880
Feb 25, 202631.6431.9331.5931.8731.871.44%56,456
Feb 24, 202631.2231.7731.2031.4231.42-1.04%26,504
Feb 23, 202631.9732.0131.6731.7531.75-0.81%33,156
Feb 20, 202631.7632.3531.7532.0132.012.56%29,013
Feb 19, 202631.1831.2931.0831.2131.21-1.36%54,556
Feb 18, 202631.7831.9631.5931.6431.640.76%49,436
Feb 17, 202631.0731.4531.0331.4031.402.01%39,231
Feb 13, 202631.0031.0730.7330.7830.78-0.18%80,802
Feb 12, 202631.4731.6530.7130.8430.84-0.31%38,766
Feb 11, 202630.9631.0330.7330.9330.930.26%30,132
Feb 10, 202631.0231.0730.8230.8530.851.82%89,390
Feb 9, 202630.0730.3430.0230.3030.300.66%34,322
Feb 6, 202629.9430.1429.9330.1030.102.03%29,119
Feb 5, 202629.6029.6729.3929.5029.50-2.03%30,316
Feb 4, 202630.2830.4830.0730.1130.112.03%39,679
Feb 3, 202629.1829.5129.1829.5129.511.55%30,461
Feb 2, 202628.7529.0628.7529.0629.061.32%25,414
Jan 30, 202628.8528.8728.6228.6828.68-1.14%23,812
Jan 29, 202628.9729.1128.5829.0129.01-0.31%34,452
Jan 28, 202628.9929.1028.8529.1029.10-1.76%58,361
Jan 27, 202629.3029.6329.2629.6229.622.99%37,578
Jan 26, 202628.7328.9028.7228.7628.760.84%31,126
Jan 23, 202628.3328.6028.2428.5228.520.18%27,684
Jan 22, 202628.5128.6228.2428.4728.470.78%51,607
Jan 21, 202627.9328.2527.9328.2528.251.73%25,584
Jan 20, 202627.8027.9327.7527.7727.77-1.45%34,392
Jan 16, 202628.0328.1827.9528.1828.180.75%36,740
Jan 15, 202627.8828.0827.8827.9727.97-0.36%25,376
Jan 14, 202627.9628.1627.9328.0728.071.66%33,871
Jan 13, 202627.6627.7127.5427.6127.61-0.10%31,623
Jan 12, 202627.4627.7027.4627.6427.640.75%30,463
Jan 9, 202627.3727.4727.1527.4427.44-0.02%29,164
Jan 8, 202627.2927.4727.2927.4427.44-0.36%23,943
Jan 7, 202627.4427.5727.3227.5427.54-0.63%29,717
Jan 6, 202627.8427.8727.6627.7127.71-0.95%29,523
Jan 5, 202627.7128.0127.7027.9827.98-1.01%25,765
Jan 2, 202628.1228.4028.1128.2728.271.49%32,684
Dec 31, 202529.0629.0627.8127.8527.85-0.36%19,095
Dec 30, 202528.0828.1527.9527.9527.950.25%40,818
Dec 29, 202528.0028.0427.6027.8827.88-1.55%51,091
Dec 26, 202528.4128.4428.2828.3228.32-0.35%16,314
Dec 24, 202529.3429.3428.1528.4228.421.21%111,053
Dec 23, 202527.8928.1127.8928.0828.081.23%19,965
Dec 22, 202527.7027.8227.6127.7427.740.43%21,434
Dec 19, 202527.6227.7527.6027.6227.621.69%26,770
Dec 18, 202527.1227.1927.0827.1627.161.12%28,878
Dec 17, 202526.8827.0326.8326.8626.86-0.43%20,872
Dec 16, 202527.0927.2626.9326.9826.98-1.07%23,894
Dec 15, 202527.2327.3727.1727.2727.271.98%34,117
Dec 12, 202527.0527.0826.6926.7426.74-1.51%40,771
Dec 11, 202527.1827.2627.1227.1527.150.67%44,915
Dec 10, 202526.7727.0326.7326.9726.970.90%20,284
Dec 9, 202526.8426.8726.6426.7326.730.11%46,161
Dec 8, 202526.6526.7626.6126.7026.700.23%29,917
Dec 5, 202526.8026.8426.6226.6426.640.57%20,250
Dec 4, 202526.5526.7826.4926.4926.49-2.65%26,545
Dec 3, 202527.0727.3427.0727.2127.210.24%25,544
Dec 2, 202527.0827.1626.9727.1527.152.09%86,922
Dec 1, 202526.6826.7226.5826.5926.59-0.60%28,072
Nov 28, 202526.6226.7626.6126.7526.751.21%16,834
Nov 26, 202526.3226.4626.1926.4326.430.84%22,843
Nov 25, 202525.9826.2125.9826.2126.211.24%33,058
Nov 24, 202525.8825.9425.7525.8925.89-0.08%41,488
Nov 21, 202525.7725.9325.6325.9125.911.01%40,015
Nov 20, 202526.1126.2325.6025.6525.650.20%48,372
Nov 19, 202525.7125.7625.5225.6025.60-0.93%36,791
Nov 18, 202525.7125.9125.6225.8425.84-0.75%31,261
Nov 17, 202526.2626.3225.9826.0426.04-0.33%34,035
Nov 14, 202526.1126.2126.0626.1226.12-1.88%20,961
Nov 13, 202526.6826.8426.6226.6226.620.23%26,210
Nov 12, 202526.5326.6226.5326.5626.561.18%22,395
Nov 11, 202526.1126.2826.0626.2526.251.61%31,243
Nov 10, 202525.7825.8525.6525.8325.830.99%49,644
Nov 7, 202525.3225.6325.2625.5825.580.16%115,800
Nov 6, 202525.6525.6525.4525.5425.54-0.47%95,111
Nov 5, 202525.5825.6925.5525.6625.660.29%36,101
Nov 4, 202525.5825.7525.5225.5925.59-1.41%93,318
Nov 3, 202525.8525.9825.7925.9525.951.76%40,547
Oct 31, 202525.5525.5725.4525.5025.50-0.97%36,046
Oct 30, 202525.8125.9725.7525.7525.75-0.83%39,835
Oct 29, 202526.1626.2525.9025.9725.97-0.10%23,873
Oct 28, 202525.9926.0625.9525.9925.99-0.73%32,707
Oct 27, 202526.1826.6026.1626.1826.181.36%31,890
Oct 24, 202525.9426.0925.8325.8325.83-1.00%25,663
Oct 23, 202526.0926.5725.9826.0926.091.08%26,498
Oct 22, 202526.0026.0625.7525.8125.81-5.04%47,328
Oct 21, 202527.1127.4827.0027.1827.180.50%29,180
Oct 20, 202526.9427.1926.9427.0527.040.46%34,801
Oct 17, 202526.7527.1126.7026.9226.92-0.74%25,698
Oct 16, 202527.2527.2727.0127.1227.12-0.22%31,104
Oct 15, 202527.1927.2827.0227.1827.180.44%108,677
Oct 14, 202526.7927.1426.7927.0627.06-30,377
Oct 13, 202527.0627.0826.9827.0627.060.30%24,770