DNB Bank ASA (STO:DNBO)
Sweden
· Delayed Price · Currency is SEK · Price in NOK 298.00
-1.70 (-0.57%)
At close: Mar 5, 2026
DNB Bank ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 299.00 | 299.00 | 298.00 | 298.00 | 298.00 | -0.57% | 565 |
| Mar 4, 2026 | 294.80 | 299.70 | 293.30 | 299.70 | 299.70 | -0.17% | 379 |
| Mar 3, 2026 | 296.00 | 300.70 | 290.90 | 300.20 | 300.20 | -2.82% | 267 |
| Mar 2, 2026 | 300.00 | 308.90 | 294.00 | 308.90 | 308.90 | -0.06% | 1,484 |
| Feb 27, 2026 | 305.50 | 309.10 | 304.00 | 309.10 | 309.10 | -0.55% | 269 |
| Feb 26, 2026 | 303.00 | 310.80 | 303.00 | 310.80 | 310.80 | - | 211 |
| Feb 25, 2026 | 300.00 | 310.80 | 300.00 | 310.80 | 310.80 | 1.27% | 52 |
| Feb 24, 2026 | 303.90 | 306.90 | 300.00 | 306.90 | 306.90 | -1.41% | 199 |
| Feb 23, 2026 | 312.40 | 312.40 | 311.30 | 311.30 | 311.30 | 2.40% | 92 |
| Feb 20, 2026 | 303.60 | 304.00 | 303.40 | 304.00 | 304.00 | 1.91% | 529 |
| Feb 19, 2026 | 302.90 | 302.90 | 298.30 | 298.30 | 298.30 | -3.59% | 355 |
| Feb 18, 2026 | 303.70 | 309.40 | 303.70 | 309.40 | 309.40 | 2.93% | 291 |
| Feb 17, 2026 | 299.50 | 300.60 | 298.00 | 300.60 | 300.60 | 0.40% | 464 |
| Feb 16, 2026 | 296.20 | 299.40 | 296.20 | 299.40 | 299.40 | 1.32% | 2,271 |
| Feb 13, 2026 | 293.00 | 296.60 | 293.00 | 295.50 | 295.50 | -0.87% | 1,034 |
| Feb 12, 2026 | 296.80 | 298.10 | 296.80 | 298.10 | 298.10 | 1.53% | 191 |
| Feb 11, 2026 | 295.90 | 295.90 | 293.20 | 293.60 | 293.60 | -1.14% | 201 |
| Feb 10, 2026 | 293.80 | 297.00 | 293.80 | 297.00 | 297.00 | 1.75% | 1,040 |
| Feb 9, 2026 | 292.30 | 293.20 | 289.00 | 291.90 | 291.90 | -0.17% | 378 |
| Feb 6, 2026 | 292.40 | 292.40 | 292.40 | 292.40 | 292.40 | 2.17% | 5 |
| Feb 5, 2026 | 287.10 | 291.20 | 286.00 | 286.20 | 286.20 | -3.02% | 1,765 |
| Feb 4, 2026 | 294.10 | 295.10 | 290.20 | 295.10 | 295.10 | 3.91% | 219 |
| Feb 3, 2026 | 281.00 | 286.40 | 280.80 | 284.00 | 284.00 | -0.14% | 6,949 |
| Feb 2, 2026 | 277.40 | 284.40 | 277.30 | 284.40 | 284.40 | 2.93% | 12,200 |
| Jan 30, 2026 | 272.00 | 276.30 | 272.00 | 276.30 | 276.30 | 0.51% | 818 |
| Jan 29, 2026 | 276.00 | 276.00 | 274.90 | 274.90 | 274.90 | -1.47% | 228 |
| Jan 28, 2026 | 284.00 | 284.00 | 279.00 | 279.00 | 279.00 | -1.55% | 41 |
| Jan 27, 2026 | 283.40 | 283.40 | 283.40 | 283.40 | 283.40 | 1.21% | 52 |
| Jan 26, 2026 | 279.70 | 280.00 | 279.70 | 280.00 | 280.00 | 0.07% | 71 |
| Jan 23, 2026 | 278.90 | 279.80 | 278.10 | 279.80 | 279.80 | -0.07% | 256 |
| Jan 22, 2026 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 0.97% | 50 |
| Jan 21, 2026 | 276.40 | 277.30 | 276.40 | 277.30 | 277.30 | -0.11% | 120 |
| Jan 20, 2026 | 277.60 | 277.60 | 277.60 | 277.60 | 277.60 | -0.39% | 153 |
| Jan 19, 2026 | 278.70 | 278.70 | 278.70 | 278.70 | 278.70 | -1.38% | 30 |
| Jan 16, 2026 | 283.60 | 283.60 | 282.60 | 282.60 | 282.60 | -0.04% | 239 |
| Jan 15, 2026 | 282.70 | 282.70 | 282.70 | 282.70 | 282.70 | 0.21% | 147 |
| Jan 14, 2026 | 282.10 | 282.10 | 282.10 | 282.10 | 282.10 | 1.26% | 28 |
| Jan 13, 2026 | 278.80 | 278.80 | 278.60 | 278.60 | 278.60 | 1.31% | 123 |
| Jan 12, 2026 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | -0.54% | 99 |
| Jan 9, 2026 | 276.60 | 276.60 | 276.10 | 276.50 | 276.50 | -0.75% | 1,662 |
| Jan 8, 2026 | 275.00 | 278.60 | 275.00 | 278.60 | 278.60 | 0.14% | 253 |
| Jan 7, 2026 | 278.30 | 278.30 | 277.90 | 278.20 | 278.20 | -1.07% | 152 |
| Jan 6, 2026 | 280.30 | 281.20 | 278.90 | 281.20 | 281.20 | -0.32% | 621 |
| Jan 5, 2026 | 283.00 | 283.00 | 280.40 | 282.10 | 282.10 | -0.28% | 1,047 |
| Jan 2, 2026 | 284.70 | 284.90 | 282.90 | 282.90 | 282.90 | 0.43% | 490 |
| Dec 30, 2025 | 281.20 | 283.90 | 281.20 | 281.70 | 281.70 | -0.42% | 1,247 |
| Dec 29, 2025 | 283.90 | 283.90 | 281.20 | 282.90 | 282.90 | -0.32% | 498 |
| Dec 23, 2025 | 280.70 | 283.80 | 280.70 | 283.80 | 283.80 | 0.50% | 1,569 |
| Dec 22, 2025 | 279.90 | 282.40 | 279.90 | 282.40 | 282.40 | 0.18% | 160 |
| Dec 19, 2025 | 281.90 | 281.90 | 281.90 | 281.90 | 281.90 | 2.03% | 258 |
| Dec 18, 2025 | 275.10 | 276.30 | 275.10 | 276.30 | 276.30 | 0.47% | 1,350 |
| Dec 17, 2025 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | 3.00% | 51 |
| Dec 16, 2025 | 277.00 | 278.00 | 267.00 | 267.00 | 267.00 | -4.06% | 1,184 |
| Dec 15, 2025 | 276.10 | 278.30 | 273.50 | 278.30 | 278.30 | 1.46% | 983 |
| Dec 12, 2025 | 274.80 | 275.50 | 274.30 | 274.30 | 274.30 | -0.40% | 4,783 |
| Dec 11, 2025 | 270.90 | 275.40 | 270.90 | 275.40 | 275.40 | 0.95% | 147 |
| Dec 10, 2025 | 272.80 | 272.80 | 272.80 | 272.80 | 272.80 | -0.29% | 62 |
| Dec 9, 2025 | 272.90 | 273.60 | 272.90 | 273.60 | 273.60 | 1.45% | 253 |
| Dec 8, 2025 | 268.30 | 269.70 | 268.30 | 269.70 | 269.70 | -0.88% | 42 |
| Dec 5, 2025 | 271.80 | 272.10 | 271.80 | 272.10 | 272.10 | 0.78% | 289 |
| Dec 4, 2025 | 268.00 | 270.00 | 266.90 | 270.00 | 270.00 | -1.82% | 1,102 |
| Dec 3, 2025 | 273.60 | 275.00 | 273.60 | 275.00 | 275.00 | -0.36% | 471 |
| Dec 2, 2025 | 274.00 | 276.00 | 268.70 | 276.00 | 276.00 | 2.11% | 541 |
| Dec 1, 2025 | 270.30 | 270.30 | 270.30 | 270.30 | 270.30 | -0.07% | 200 |
| Nov 27, 2025 | 269.90 | 270.50 | 269.90 | 270.50 | 270.50 | 0.52% | 359 |
| Nov 26, 2025 | 264.00 | 269.10 | 262.00 | 269.10 | 269.10 | 0.56% | 44 |
| Nov 25, 2025 | 267.60 | 267.60 | 267.60 | 267.60 | 267.60 | 0.68% | 78 |
| Nov 24, 2025 | 265.80 | 265.80 | 265.80 | 265.80 | 265.80 | 0.49% | 42 |
| Nov 21, 2025 | 264.50 | 264.50 | 264.50 | 264.50 | 264.50 | -0.60% | 350 |
| Nov 20, 2025 | 259.00 | 266.10 | 259.00 | 266.10 | 266.10 | 1.76% | 73 |
| Nov 19, 2025 | 261.50 | 261.50 | 261.50 | 261.50 | 261.50 | 0.31% | 66 |
| Nov 18, 2025 | 258.00 | 260.80 | 258.00 | 260.70 | 260.70 | -1.59% | 129 |
| Nov 17, 2025 | 264.50 | 264.90 | 264.50 | 264.90 | 264.90 | 0.19% | 66 |
| Nov 14, 2025 | 267.70 | 267.70 | 264.20 | 264.40 | 264.40 | -1.56% | 25,523 |
| Nov 13, 2025 | 269.30 | 269.30 | 267.50 | 268.60 | 268.60 | 0.04% | 11,105 |
| Nov 12, 2025 | 264.40 | 268.50 | 264.40 | 268.50 | 268.50 | -0.19% | 516 |
| Nov 11, 2025 | 267.20 | 269.00 | 261.20 | 269.00 | 269.00 | 1.66% | 797 |
| Nov 10, 2025 | 258.50 | 264.90 | 258.50 | 264.60 | 264.60 | 2.28% | 844 |
| Nov 7, 2025 | 260.30 | 260.30 | 258.70 | 258.70 | 258.70 | -0.77% | 16,217 |
| Nov 6, 2025 | 262.60 | 267.10 | 260.60 | 260.70 | 260.70 | - | 20,823 |
| Nov 5, 2025 | 261.80 | 262.10 | 260.70 | 260.70 | 260.70 | -0.87% | 394 |
| Nov 4, 2025 | 261.70 | 263.00 | 259.70 | 263.00 | 263.00 | 0.19% | 13,563 |
| Nov 3, 2025 | 261.70 | 262.50 | 261.70 | 262.50 | 262.50 | 1.08% | 10,416 |
| Oct 31, 2025 | 259.00 | 259.70 | 257.90 | 259.70 | 259.70 | -0.76% | 7,209 |
| Oct 30, 2025 | 264.00 | 264.00 | 260.30 | 261.70 | 261.70 | 0.04% | 465 |
| Oct 29, 2025 | 259.00 | 262.50 | 259.00 | 261.60 | 261.60 | 0.69% | 11,919 |
| Oct 28, 2025 | 259.50 | 261.50 | 259.50 | 259.80 | 259.80 | -0.80% | 49,881 |
| Oct 27, 2025 | 261.00 | 261.90 | 258.80 | 261.90 | 261.90 | 0.31% | 15,770 |
| Oct 24, 2025 | 262.00 | 262.00 | 260.00 | 261.10 | 261.10 | 0.04% | 91 |
| Oct 23, 2025 | 260.00 | 262.80 | 260.00 | 261.00 | 261.00 | -0.50% | 12,866 |
| Oct 22, 2025 | 261.10 | 264.10 | 260.00 | 262.30 | 262.30 | -3.99% | 2,963 |
| Oct 20, 2025 | 273.20 | 273.20 | 273.20 | 273.20 | 273.20 | 0.66% | 43 |
| Oct 17, 2025 | 268.20 | 271.40 | 268.20 | 271.40 | 271.40 | -1.13% | 169 |
| Oct 16, 2025 | 274.50 | 274.50 | 274.50 | 274.50 | 274.50 | -0.36% | 68 |
| Oct 15, 2025 | 274.40 | 275.80 | 274.40 | 275.50 | 275.50 | 0.22% | 233 |
| Oct 14, 2025 | 274.90 | 274.90 | 274.90 | 274.90 | 274.90 | - | 64 |
| Oct 13, 2025 | 276.00 | 276.00 | 272.50 | 274.90 | 274.90 | -0.90% | 108 |
| Oct 10, 2025 | 277.70 | 277.70 | 277.40 | 277.40 | 277.40 | 2.74% | 91 |
| Oct 9, 2025 | 264.90 | 270.00 | 264.90 | 270.00 | 270.00 | 0.15% | 260 |
| Oct 8, 2025 | 265.50 | 269.60 | 265.50 | 269.60 | 269.60 | 1.01% | 387 |