DNB Bank ASA (DNBBY)
OTCMKTS
· Delayed Price · Currency is USD
29.81
-0.02 (-0.07%)
Apr 28, 2026, 3:45 PM EST
DNB Bank ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 29.97 | 30.07 | 29.66 | 29.71 | 29.71 | -0.40% | 63,692 |
| Apr 27, 2026 | 30.01 | 30.01 | 29.41 | 29.83 | 29.83 | 0.37% | 56,982 |
| Apr 24, 2026 | 29.70 | 29.80 | 29.46 | 29.72 | 29.72 | -0.55% | 30,438 |
| Apr 23, 2026 | 29.82 | 30.29 | 29.33 | 29.89 | 29.89 | -10.48% | 62,662 |
| Apr 22, 2026 | 32.20 | 33.46 | 32.20 | 33.39 | 31.99 | 2.57% | 35,525 |
| Apr 21, 2026 | 33.17 | 33.57 | 32.50 | 32.55 | 31.19 | -1.54% | 40,745 |
| Apr 20, 2026 | 33.06 | 33.28 | 32.26 | 33.06 | 31.68 | 1.88% | 31,590 |
| Apr 17, 2026 | 32.44 | 32.94 | 32.34 | 32.45 | 31.10 | -0.83% | 26,314 |
| Apr 16, 2026 | 33.01 | 33.26 | 32.55 | 32.72 | 31.36 | -1.27% | 43,898 |
| Apr 15, 2026 | 33.81 | 33.81 | 32.88 | 33.14 | 31.76 | -0.21% | 33,481 |
| Apr 14, 2026 | 32.99 | 33.40 | 32.99 | 33.21 | 31.83 | 1.78% | 107,672 |
| Apr 13, 2026 | 32.51 | 33.00 | 32.28 | 32.63 | 31.27 | 0.25% | 43,738 |
| Apr 10, 2026 | 32.64 | 32.94 | 32.43 | 32.55 | 31.19 | -0.34% | 40,999 |
| Apr 9, 2026 | 32.25 | 32.86 | 32.25 | 32.66 | 31.30 | 1.62% | 176,551 |
| Apr 8, 2026 | 32.05 | 32.19 | 31.78 | 32.14 | 30.80 | 0.44% | 87,865 |
| Apr 7, 2026 | 31.59 | 32.01 | 30.97 | 32.00 | 30.67 | 1.46% | 61,200 |
| Apr 6, 2026 | 31.14 | 31.89 | 31.14 | 31.54 | 30.23 | 0.38% | 41,347 |
| Apr 2, 2026 | 30.62 | 31.77 | 30.62 | 31.42 | 30.11 | 0.71% | 47,227 |
| Apr 1, 2026 | 31.62 | 31.62 | 31.12 | 31.20 | 29.90 | -0.60% | 79,306 |
| Mar 31, 2026 | 30.27 | 31.40 | 30.27 | 31.39 | 30.08 | 4.30% | 41,299 |
| Mar 30, 2026 | 29.99 | 30.23 | 29.97 | 30.10 | 28.84 | 1.64% | 55,962 |
| Mar 27, 2026 | 29.70 | 30.20 | 29.54 | 29.61 | 28.38 | -0.67% | 48,677 |
| Mar 26, 2026 | 29.99 | 30.28 | 29.77 | 29.81 | 28.57 | -0.86% | 39,350 |
| Mar 25, 2026 | 29.90 | 30.15 | 29.81 | 30.07 | 28.82 | 1.08% | 43,087 |
| Mar 24, 2026 | 29.57 | 30.03 | 29.57 | 29.75 | 28.51 | -1.19% | 56,695 |
| Mar 23, 2026 | 29.93 | 30.33 | 29.83 | 30.11 | 28.85 | -0.17% | 70,935 |
| Mar 20, 2026 | 30.90 | 30.95 | 30.08 | 30.16 | 28.90 | -3.13% | 59,054 |
| Mar 19, 2026 | 30.68 | 31.31 | 30.55 | 31.14 | 29.84 | 1.48% | 36,705 |
| Mar 18, 2026 | 30.89 | 31.16 | 30.47 | 30.68 | 29.40 | 0.62% | 44,301 |
| Mar 17, 2026 | 30.49 | 31.00 | 30.45 | 30.49 | 29.22 | 0.10% | 46,889 |
| Mar 16, 2026 | 29.51 | 30.64 | 29.51 | 30.46 | 29.19 | 1.16% | 74,151 |
| Mar 13, 2026 | 30.25 | 30.36 | 29.75 | 30.11 | 28.86 | 0.43% | 94,070 |
| Mar 12, 2026 | 29.87 | 30.34 | 29.81 | 29.98 | 28.73 | -0.93% | 393,991 |
| Mar 11, 2026 | 30.05 | 30.65 | 30.02 | 30.26 | 29.00 | 0.50% | 32,793 |
| Mar 10, 2026 | 30.38 | 30.55 | 30.11 | 30.11 | 28.86 | -1.92% | 46,110 |
| Mar 9, 2026 | 30.11 | 30.70 | 29.82 | 30.70 | 29.42 | 1.49% | 84,632 |
| Mar 6, 2026 | 30.15 | 30.71 | 30.09 | 30.25 | 28.99 | -1.00% | 55,618 |
| Mar 5, 2026 | 30.70 | 31.22 | 30.30 | 30.56 | 29.28 | -2.47% | 61,441 |
| Mar 4, 2026 | 30.91 | 31.37 | 30.79 | 31.33 | 30.02 | 2.15% | 67,945 |
| Mar 3, 2026 | 30.18 | 30.77 | 29.89 | 30.67 | 29.39 | -2.54% | 71,494 |
| Mar 2, 2026 | 31.27 | 31.72 | 31.27 | 31.47 | 30.16 | -0.35% | 52,173 |
| Feb 27, 2026 | 31.89 | 31.92 | 31.49 | 31.58 | 30.26 | -0.47% | 59,863 |
| Feb 26, 2026 | 31.64 | 31.93 | 31.64 | 31.73 | 30.41 | -0.45% | 207,880 |
| Feb 25, 2026 | 31.64 | 31.93 | 31.59 | 31.87 | 30.54 | 1.44% | 56,456 |
| Feb 24, 2026 | 31.22 | 31.77 | 31.20 | 31.42 | 30.11 | -1.04% | 26,504 |
| Feb 23, 2026 | 31.97 | 32.01 | 31.67 | 31.75 | 30.43 | -0.81% | 33,156 |
| Feb 20, 2026 | 31.76 | 32.35 | 31.75 | 32.01 | 30.68 | 2.56% | 29,013 |
| Feb 19, 2026 | 31.18 | 31.29 | 31.08 | 31.21 | 29.91 | -1.36% | 54,556 |
| Feb 18, 2026 | 31.78 | 31.96 | 31.59 | 31.64 | 30.32 | 0.76% | 49,436 |
| Feb 17, 2026 | 31.07 | 31.45 | 31.03 | 31.40 | 30.09 | 2.01% | 39,231 |
| Feb 13, 2026 | 31.00 | 31.07 | 30.73 | 30.78 | 29.50 | -0.18% | 80,802 |
| Feb 12, 2026 | 31.47 | 31.65 | 30.71 | 30.84 | 29.55 | -0.31% | 38,766 |
| Feb 11, 2026 | 30.96 | 31.03 | 30.73 | 30.93 | 29.64 | 0.26% | 30,132 |
| Feb 10, 2026 | 31.02 | 31.07 | 30.82 | 30.85 | 29.56 | 1.82% | 89,390 |
| Feb 9, 2026 | 30.07 | 30.34 | 30.02 | 30.30 | 29.04 | 0.66% | 34,322 |
| Feb 6, 2026 | 29.94 | 30.14 | 29.93 | 30.10 | 28.85 | 2.03% | 29,119 |
| Feb 5, 2026 | 29.60 | 29.67 | 29.39 | 29.50 | 28.27 | -2.03% | 30,316 |
| Feb 4, 2026 | 30.28 | 30.48 | 30.07 | 30.11 | 28.86 | 2.03% | 39,679 |
| Feb 3, 2026 | 29.18 | 29.51 | 29.18 | 29.51 | 28.28 | 1.55% | 30,461 |
| Feb 2, 2026 | 28.75 | 29.06 | 28.75 | 29.06 | 27.85 | 1.32% | 25,414 |
| Jan 30, 2026 | 28.85 | 28.87 | 28.62 | 28.68 | 27.49 | -1.14% | 23,812 |
| Jan 29, 2026 | 28.97 | 29.11 | 28.58 | 29.01 | 27.80 | -0.31% | 34,452 |
| Jan 28, 2026 | 28.99 | 29.10 | 28.85 | 29.10 | 27.89 | -1.76% | 58,361 |
| Jan 27, 2026 | 29.30 | 29.63 | 29.26 | 29.62 | 28.39 | 2.99% | 37,578 |
| Jan 26, 2026 | 28.73 | 28.90 | 28.72 | 28.76 | 27.56 | 0.84% | 31,126 |
| Jan 23, 2026 | 28.33 | 28.60 | 28.24 | 28.52 | 27.33 | 0.18% | 27,684 |
| Jan 22, 2026 | 28.51 | 28.62 | 28.24 | 28.47 | 27.28 | 0.78% | 51,607 |
| Jan 21, 2026 | 27.93 | 28.25 | 27.93 | 28.25 | 27.07 | 1.73% | 25,584 |
| Jan 20, 2026 | 27.80 | 27.93 | 27.75 | 27.77 | 26.61 | -1.45% | 34,392 |
| Jan 16, 2026 | 28.03 | 28.18 | 27.95 | 28.18 | 27.01 | 0.75% | 36,740 |
| Jan 15, 2026 | 27.88 | 28.08 | 27.88 | 27.97 | 26.80 | -0.36% | 25,376 |
| Jan 14, 2026 | 27.96 | 28.16 | 27.93 | 28.07 | 26.90 | 1.66% | 33,871 |
| Jan 13, 2026 | 27.66 | 27.71 | 27.54 | 27.61 | 26.46 | -0.10% | 31,623 |
| Jan 12, 2026 | 27.46 | 27.70 | 27.46 | 27.64 | 26.49 | 0.75% | 30,463 |
| Jan 9, 2026 | 27.37 | 27.47 | 27.15 | 27.44 | 26.29 | -0.02% | 29,164 |
| Jan 8, 2026 | 27.29 | 27.47 | 27.29 | 27.44 | 26.30 | -0.36% | 23,943 |
| Jan 7, 2026 | 27.44 | 27.57 | 27.32 | 27.54 | 26.39 | -0.63% | 29,717 |
| Jan 6, 2026 | 27.84 | 27.87 | 27.66 | 27.71 | 26.56 | -0.95% | 29,523 |
| Jan 5, 2026 | 27.71 | 28.01 | 27.70 | 27.98 | 26.81 | -1.01% | 25,765 |
| Jan 2, 2026 | 28.12 | 28.40 | 28.11 | 28.27 | 27.09 | 1.49% | 32,684 |
| Dec 31, 2025 | 29.06 | 29.06 | 27.81 | 27.85 | 26.69 | -0.36% | 19,095 |
| Dec 30, 2025 | 28.08 | 28.15 | 27.95 | 27.95 | 26.79 | 0.25% | 40,818 |
| Dec 29, 2025 | 28.00 | 28.04 | 27.60 | 27.88 | 26.72 | -1.55% | 51,091 |
| Dec 26, 2025 | 28.41 | 28.44 | 28.28 | 28.32 | 27.14 | -0.35% | 16,314 |
| Dec 24, 2025 | 29.34 | 29.34 | 28.15 | 28.42 | 27.24 | 1.21% | 111,053 |
| Dec 23, 2025 | 27.89 | 28.11 | 27.89 | 28.08 | 26.91 | 1.23% | 19,965 |
| Dec 22, 2025 | 27.70 | 27.82 | 27.61 | 27.74 | 26.58 | 0.43% | 21,434 |
| Dec 19, 2025 | 27.62 | 27.75 | 27.60 | 27.62 | 26.47 | 1.69% | 26,770 |
| Dec 18, 2025 | 27.12 | 27.19 | 27.08 | 27.16 | 26.03 | 1.12% | 28,878 |
| Dec 17, 2025 | 26.88 | 27.03 | 26.83 | 26.86 | 25.74 | -0.43% | 20,872 |
| Dec 16, 2025 | 27.09 | 27.26 | 26.93 | 26.98 | 25.85 | -1.07% | 23,894 |
| Dec 15, 2025 | 27.23 | 27.37 | 27.17 | 27.27 | 26.13 | 1.98% | 34,117 |
| Dec 12, 2025 | 27.05 | 27.08 | 26.69 | 26.74 | 25.63 | -1.51% | 40,771 |
| Dec 11, 2025 | 27.18 | 27.26 | 27.12 | 27.15 | 26.02 | 0.67% | 44,915 |
| Dec 10, 2025 | 26.77 | 27.03 | 26.73 | 26.97 | 25.85 | 0.90% | 20,284 |
| Dec 9, 2025 | 26.84 | 26.87 | 26.64 | 26.73 | 25.62 | 0.11% | 46,161 |
| Dec 8, 2025 | 26.65 | 26.76 | 26.61 | 26.70 | 25.59 | 0.23% | 29,917 |
| Dec 5, 2025 | 26.80 | 26.84 | 26.62 | 26.64 | 25.53 | 0.57% | 20,250 |
| Dec 4, 2025 | 26.55 | 26.78 | 26.49 | 26.49 | 25.39 | -2.65% | 26,545 |
| Dec 3, 2025 | 27.07 | 27.34 | 27.07 | 27.21 | 26.08 | 0.24% | 25,544 |