DNB Bank ASA (STO:DNBO)
Sweden
· Delayed Price · Currency is SEK · Price in NOK 272.10
+2.10 (0.78%)
At close: Dec 5, 2025
DNB Bank ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 7, 2025 | 268.90 | 268.90 | 266.90 | 266.90 | 266.90 | -1.59% | 2,063 |
| Oct 6, 2025 | 269.80 | 271.20 | 269.80 | 271.20 | 271.20 | 0.11% | 175 |
| Oct 3, 2025 | 270.90 | 270.90 | 270.90 | 270.90 | 270.90 | 0.26% | 152 |
| Oct 2, 2025 | 271.70 | 271.70 | 270.20 | 270.20 | 270.20 | -0.15% | 115 |
| Oct 1, 2025 | 270.60 | 270.60 | 270.60 | 270.60 | 270.60 | -1.02% | 1,026 |
| Sep 30, 2025 | 273.00 | 273.40 | 273.00 | 273.40 | 273.40 | -0.26% | 244 |
| Sep 29, 2025 | 274.10 | 274.10 | 274.10 | 274.10 | 274.10 | 1.97% | 204 |
| Sep 25, 2025 | 267.00 | 269.70 | 267.00 | 268.80 | 268.80 | -0.15% | 304 |
| Sep 24, 2025 | 267.50 | 269.20 | 267.50 | 269.20 | 269.20 | 0.30% | 421 |
| Sep 22, 2025 | 268.40 | 268.40 | 268.40 | 268.40 | 268.40 | -1.18% | 192 |
| Sep 19, 2025 | 269.80 | 271.60 | 269.80 | 271.60 | 271.60 | 1.99% | 778 |
| Sep 18, 2025 | 267.10 | 267.10 | 266.30 | 266.30 | 266.30 | -0.04% | 458 |
| Sep 17, 2025 | 266.40 | 266.40 | 266.40 | 266.40 | 266.40 | -0.78% | 8,000 |
| Sep 16, 2025 | 268.90 | 269.70 | 268.20 | 268.50 | 268.50 | -0.26% | 26,894 |
| Sep 15, 2025 | 269.10 | 269.20 | 268.80 | 269.20 | 269.20 | 0.34% | 11,611 |
| Sep 12, 2025 | 265.30 | 268.30 | 265.30 | 268.30 | 268.30 | 0.90% | 138 |
| Sep 11, 2025 | 266.00 | 267.30 | 265.30 | 265.90 | 265.90 | 0.15% | 24,716 |
| Sep 10, 2025 | 265.60 | 265.60 | 265.50 | 265.50 | 265.50 | 0.45% | 700 |
| Sep 9, 2025 | 262.80 | 264.30 | 262.80 | 264.30 | 264.30 | 0.57% | 140 |
| Sep 8, 2025 | 264.00 | 264.00 | 262.70 | 262.80 | 262.80 | -0.90% | 17,388 |
| Sep 5, 2025 | 264.90 | 265.20 | 264.90 | 265.20 | 265.20 | -0.45% | 237 |
| Sep 4, 2025 | 264.30 | 266.40 | 264.30 | 266.40 | 266.40 | 1.76% | 2,422 |
| Sep 3, 2025 | 263.90 | 263.90 | 260.60 | 261.80 | 261.80 | 0.65% | 65,999 |
| Sep 2, 2025 | 268.20 | 270.40 | 260.10 | 260.10 | 260.10 | -2.58% | 80,204 |
| Sep 1, 2025 | 266.60 | 267.00 | 266.20 | 267.00 | 267.00 | 0.11% | 1,493 |
| Aug 29, 2025 | 263.60 | 266.70 | 262.30 | 266.70 | 266.70 | -0.37% | 688 |
| Aug 28, 2025 | 268.60 | 268.60 | 267.70 | 267.70 | 267.70 | -0.45% | 293 |
| Aug 27, 2025 | 268.60 | 269.50 | 268.60 | 268.90 | 268.90 | -1.50% | 2,400 |
| Aug 26, 2025 | 271.80 | 273.00 | 271.80 | 273.00 | 273.00 | -1.12% | 70 |
| Aug 25, 2025 | 279.80 | 279.80 | 273.20 | 276.10 | 276.10 | 0.77% | 405 |
| Aug 22, 2025 | 280.00 | 280.00 | 274.00 | 274.00 | 274.00 | 0.55% | 59 |
| Aug 21, 2025 | 272.50 | 272.50 | 272.50 | 272.50 | 272.50 | 0.18% | 408 |
| Aug 20, 2025 | 269.40 | 272.00 | 269.40 | 272.00 | 272.00 | 0.41% | 252 |
| Aug 19, 2025 | 270.90 | 270.90 | 270.90 | 270.90 | 270.90 | 1.16% | 87 |
| Aug 18, 2025 | 267.00 | 267.80 | 266.50 | 267.80 | 267.80 | -0.70% | 136 |
| Aug 15, 2025 | 269.50 | 270.70 | 269.50 | 269.70 | 269.70 | -0.30% | 2,137 |
| Aug 14, 2025 | 269.30 | 270.50 | 268.70 | 270.50 | 270.50 | 1.05% | 21,354 |
| Aug 13, 2025 | 266.30 | 267.70 | 266.30 | 267.70 | 267.70 | 1.13% | 5,175 |
| Aug 12, 2025 | 266.30 | 266.40 | 264.60 | 264.70 | 264.70 | -0.56% | 69,045 |
| Aug 11, 2025 | 267.40 | 268.10 | 266.00 | 266.20 | 266.20 | 0.15% | 64,667 |
| Aug 8, 2025 | 265.50 | 266.70 | 265.40 | 265.80 | 265.80 | - | 55,102 |
| Aug 7, 2025 | 264.60 | 265.80 | 264.40 | 265.80 | 265.80 | 1.26% | 19,486 |
| Aug 6, 2025 | 262.50 | 262.50 | 262.50 | 262.50 | 262.50 | -0.27% | 1,077 |
| Aug 5, 2025 | 263.20 | 263.70 | 262.50 | 263.20 | 263.20 | -0.11% | 36,173 |
| Aug 4, 2025 | 257.30 | 265.20 | 257.30 | 263.50 | 263.50 | 1.50% | 1,737 |
| Aug 1, 2025 | 258.30 | 262.50 | 258.30 | 259.60 | 259.60 | -0.15% | 83,429 |
| Jul 31, 2025 | 262.80 | 262.80 | 260.00 | 260.00 | 260.00 | -0.27% | 317 |
| Jul 30, 2025 | 256.00 | 260.70 | 256.00 | 260.70 | 260.70 | 0.42% | 49,527 |
| Jul 29, 2025 | 258.60 | 260.70 | 258.60 | 259.60 | 259.60 | -0.54% | 75,000 |
| Jul 28, 2025 | 259.50 | 261.30 | 259.30 | 261.00 | 261.00 | 0.58% | 83,589 |
| Jul 25, 2025 | 261.90 | 261.90 | 258.80 | 259.50 | 259.50 | -0.54% | 70,973 |
| Jul 24, 2025 | 261.20 | 263.20 | 260.90 | 260.90 | 260.90 | 0.31% | 46,277 |
| Jul 23, 2025 | 259.80 | 260.10 | 259.80 | 260.10 | 260.10 | 0.54% | 96 |
| Jul 22, 2025 | 259.90 | 259.90 | 258.70 | 258.70 | 258.70 | -0.39% | 550 |
| Jul 21, 2025 | 257.70 | 259.70 | 257.70 | 259.70 | 259.70 | 0.15% | 2,400 |
| Jul 18, 2025 | 255.70 | 259.30 | 255.70 | 259.30 | 259.30 | - | 3,010 |
| Jul 17, 2025 | 258.40 | 259.30 | 258.40 | 259.30 | 259.30 | -0.42% | 5,091 |
| Jul 16, 2025 | 260.70 | 260.70 | 260.10 | 260.40 | 260.40 | 0.74% | 80,100 |
| Jul 15, 2025 | 262.10 | 263.40 | 258.50 | 258.50 | 258.50 | -1.75% | 1,898 |