DNB Bank ASA DNB
OSL · Norway · Finance
NOK 312.80-3.00 (-0.95%)
Market open· · NOK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · NOK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | NOK 313.00 | -0.89% | NOK 313.70 | NOK 314.20 | NOK 309.70 | 595.47K |
| 2026-09-30 | NOK 315.80 | -1.28% | NOK 320.00 | NOK 321.40 | NOK 315.80 | 1.53M |
| 2026-09-29 | NOK 319.90 | -1.02% | NOK 322.90 | NOK 324.20 | NOK 319.90 | 1.29M |
| 2026-09-28 | NOK 323.20 | +1.92% | NOK 321.00 | NOK 325.80 | NOK 320.60 | 1.99M |
| 2026-09-25 | NOK 317.10 | +0.63% | NOK 316.40 | NOK 318.40 | NOK 316.30 | 1.09M |
| 2026-09-24 | NOK 315.10 | +0.22% | NOK 314.00 | NOK 317.10 | NOK 312.70 | 1.14M |
| 2026-09-23 | NOK 314.40 | -1.13% | NOK 318.70 | NOK 319.30 | NOK 314.40 | 1.22M |
| 2026-09-22 | NOK 318.00 | +0.16% | NOK 318.40 | NOK 320.30 | NOK 318.00 | 1.25M |
| 2026-09-21 | NOK 317.50 | +0.79% | NOK 316.80 | NOK 319.50 | NOK 316.50 | 1.21M |
| 2026-09-18 | NOK 315.00 | -1.13% | NOK 317.70 | NOK 318.00 | NOK 313.30 | 4.17M |
| 2026-09-17 | NOK 318.60 | +1.17% | NOK 315.40 | NOK 318.80 | NOK 315.40 | 1.38M |
| 2026-09-16 | NOK 314.90 | -0.03% | NOK 315.60 | NOK 316.00 | NOK 313.30 | 933.10K |
| 2026-09-15 | NOK 315.00 | +0.74% | NOK 311.30 | NOK 315.00 | NOK 308.90 | 1.95M |
| 2026-09-14 | NOK 312.70 | -1.20% | NOK 315.70 | NOK 318.50 | NOK 312.50 | 1.35M |
| 2026-09-11 | NOK 316.50 | -0.38% | NOK 318.90 | NOK 319.30 | NOK 315.90 | 1.64M |
| 2026-09-10 | NOK 317.70 | -0.38% | NOK 314.10 | NOK 319.50 | NOK 314.10 | 1.32M |
| 2026-09-09 | NOK 318.90 | -0.53% | NOK 318.00 | NOK 318.90 | NOK 314.80 | 1.46M |
| 2026-09-08 | NOK 320.60 | -0.03% | NOK 320.00 | NOK 321.50 | NOK 319.20 | 896.16K |
| 2026-09-07 | NOK 320.70 | +0.16% | NOK 319.00 | NOK 321.80 | NOK 318.20 | 856.65K |
| 2026-09-04 | NOK 320.20 | +0.41% | NOK 318.60 | NOK 320.60 | NOK 317.50 | 723.59K |
| 2026-09-03 | NOK 318.90 | -0.28% | NOK 319.80 | NOK 321.70 | NOK 318.90 | 1.40M |
| 2026-09-02 | NOK 319.80 | +0.31% | NOK 319.00 | NOK 321.20 | NOK 317.70 | 1.19M |
| 2026-09-01 | NOK 318.80 | -0.06% | NOK 321.00 | NOK 322.40 | NOK 315.50 | 1.47M |
| 2026-08-31 | NOK 319.00 | +0.98% | NOK 315.90 | NOK 319.00 | NOK 315.80 | 2.31M |
| 2026-08-28 | NOK 315.90 | +0.45% | NOK 314.70 | NOK 316.00 | NOK 313.20 | 922.30K |
| 2026-08-27 | NOK 314.50 | +0.22% | NOK 313.10 | NOK 315.10 | NOK 312.70 | 1.29M |
| 2026-08-26 | NOK 313.80 | -0.13% | NOK 314.10 | NOK 314.90 | NOK 313.30 | 1.00M |
| 2026-08-25 | NOK 314.20 | +0.22% | NOK 314.50 | NOK 316.50 | NOK 314.10 | 1.15M |
| 2026-08-24 | NOK 313.50 | +0.26% | NOK 311.80 | NOK 314.10 | NOK 309.00 | 933.47K |
| 2026-08-21 | NOK 312.70 | +1.13% | NOK 310.60 | NOK 313.20 | NOK 309.70 | 989.88K |
| 2026-08-20 | NOK 309.20 | +0.16% | NOK 308.50 | NOK 309.20 | NOK 307.20 | 1.02M |
| 2026-08-19 | NOK 308.70 | -1.50% | NOK 312.70 | NOK 313.40 | NOK 308.70 | 1.11M |
| 2026-08-18 | NOK 313.40 | -1.23% | NOK 316.10 | NOK 316.40 | NOK 313.00 | 1.46M |
| 2026-08-17 | NOK 317.30 | +1.34% | NOK 313.10 | NOK 317.50 | NOK 312.40 | 1.84M |
| 2026-08-14 | NOK 313.10 | +0.26% | NOK 312.00 | NOK 313.50 | NOK 310.70 | 917.76K |
| 2026-08-13 | NOK 312.30 | +1.49% | NOK 309.50 | NOK 314.50 | NOK 308.20 | 1.73M |
| 2026-08-12 | NOK 307.70 | +0.46% | NOK 307.00 | NOK 307.70 | NOK 304.90 | 1.24M |
| 2026-08-11 | NOK 306.30 | +0.07% | NOK 306.30 | NOK 306.90 | NOK 304.60 | 721.30K |
| 2026-08-10 | NOK 306.10 | -0.68% | NOK 307.30 | NOK 307.40 | NOK 305.30 | 870.34K |
| 2026-08-07 | NOK 308.20 | -0.16% | NOK 308.50 | NOK 309.50 | NOK 307.00 | 901.32K |
| 2026-08-06 | NOK 308.70 | +1.05% | NOK 306.40 | NOK 309.80 | NOK 306.00 | 761.31K |
| 2026-08-05 | NOK 305.50 | -0.71% | NOK 307.70 | NOK 307.70 | NOK 305.00 | 978.31K |
| 2026-08-04 | NOK 307.70 | +0.26% | NOK 306.90 | NOK 308.60 | NOK 306.20 | 1.14M |
| 2026-08-03 | NOK 306.90 | +0.62% | NOK 305.30 | NOK 306.90 | NOK 302.30 | 1.40M |
| 2026-07-31 | NOK 305.00 | +0.36% | NOK 303.50 | NOK 306.20 | NOK 302.50 | 1.54M |
| 2026-07-30 | NOK 303.90 | +2.19% | NOK 298.00 | NOK 303.90 | NOK 297.20 | 1.24M |
| 2026-07-29 | NOK 297.40 | -0.90% | NOK 300.50 | NOK 300.70 | NOK 296.70 | 833.69K |
| 2026-07-28 | NOK 300.10 | -0.03% | NOK 300.00 | NOK 301.60 | NOK 299.30 | 1.05M |
| 2026-07-27 | NOK 300.20 | +0.50% | NOK 300.00 | NOK 301.40 | NOK 298.70 | 1.10M |
| 2026-07-24 | NOK 298.70 | +1.25% | NOK 294.60 | NOK 298.70 | NOK 294.60 | 1.42M |
| 2026-07-23 | NOK 295.00 | -0.74% | NOK 297.90 | NOK 298.00 | NOK 293.30 | 1.36M |
| 2026-07-22 | NOK 297.20 | +0.47% | NOK 296.60 | NOK 299.30 | NOK 295.60 | 1.50M |
| 2026-07-21 | NOK 295.80 | +0.41% | NOK 289.80 | NOK 295.80 | NOK 289.10 | 1.78M |
| 2026-07-20 | NOK 294.60 | -0.61% | NOK 295.50 | NOK 296.80 | NOK 294.40 | 887.44K |
| 2026-07-17 | NOK 296.40 | -0.10% | NOK 296.70 | NOK 298.40 | NOK 295.10 | 1.25M |
| 2026-07-16 | NOK 296.70 | +0.24% | NOK 295.40 | NOK 298.30 | NOK 293.30 | 1.32M |
| 2026-07-15 | NOK 296.00 | 0.00% | NOK 294.70 | NOK 296.60 | NOK 293.30 | 1.80M |
| 2026-07-14 | NOK 296.00 | -0.84% | NOK 286.00 | NOK 296.10 | NOK 283.60 | 2.62M |
| 2026-07-13 | NOK 298.50 | -0.10% | NOK 297.50 | NOK 300.60 | NOK 297.10 | 1.61M |
| 2026-07-10 | NOK 298.80 | +0.13% | NOK 299.60 | NOK 299.60 | NOK 296.20 | 1.10M |
| 2026-07-09 | NOK 298.40 | +0.30% | NOK 298.80 | NOK 300.20 | NOK 297.50 | 1.26M |
| 2026-07-08 | NOK 297.50 | -0.73% | NOK 297.70 | NOK 298.70 | NOK 295.40 | 1.56M |
| 2026-07-07 | NOK 299.70 | +0.40% | NOK 300.30 | NOK 301.20 | NOK 298.90 | 1.75M |
| 2026-07-06 | NOK 298.50 | +0.30% | NOK 298.30 | NOK 299.00 | NOK 297.10 | 1.41M |
| 2026-07-03 | NOK 297.60 | +0.98% | NOK 295.50 | NOK 298.20 | NOK 295.30 | 1.61M |
| 2026-07-02 | NOK 294.70 | +0.51% | NOK 293.80 | NOK 296.00 | NOK 292.90 | 1.61M |
| 2026-07-01 | NOK 293.20 | -0.51% | NOK 294.70 | NOK 295.60 | NOK 293.00 | 1.52M |
| 2026-06-30 | NOK 294.70 | +0.58% | NOK 293.90 | NOK 295.30 | NOK 292.70 | 1.24M |
| 2026-06-29 | NOK 293.00 | -0.10% | NOK 293.40 | NOK 294.10 | NOK 292.20 | 1.07M |
| 2026-06-26 | NOK 293.30 | +0.10% | NOK 292.00 | NOK 294.00 | NOK 292.00 | 1.29M |
| 2026-06-25 | NOK 293.00 | -0.14% | NOK 293.00 | NOK 294.70 | NOK 291.70 | 1.68M |
| 2026-06-24 | NOK 293.40 | -0.81% | NOK 295.00 | NOK 295.90 | NOK 293.10 | 1.90M |
| 2026-06-23 | NOK 295.80 | -1.40% | NOK 300.20 | NOK 300.30 | NOK 294.50 | 2.42M |
| 2026-06-22 | NOK 300.00 | +1.69% | NOK 295.00 | NOK 300.00 | NOK 294.50 | 1.75M |
| 2026-06-19 | NOK 295.00 | +0.41% | NOK 293.90 | NOK 295.40 | NOK 292.90 | 3.38M |
| 2026-06-18 | NOK 293.80 | +0.93% | NOK 291.90 | NOK 295.30 | NOK 291.70 | 2.14M |
| 2026-06-17 | NOK 291.10 | +0.66% | NOK 289.60 | NOK 291.10 | NOK 286.50 | 3.49M |
| 2026-06-16 | NOK 289.20 | +0.28% | NOK 288.90 | NOK 290.30 | NOK 288.20 | 2.31M |
| 2026-06-15 | NOK 288.40 | -0.89% | NOK 294.00 | NOK 295.00 | NOK 285.70 | 2.64M |
| 2026-06-12 | NOK 291.00 | +2.72% | NOK 285.00 | NOK 291.00 | NOK 284.90 | 1.74M |
| 2026-06-11 | NOK 283.30 | -0.60% | NOK 284.00 | NOK 284.30 | NOK 278.60 | 1.91M |
| 2026-06-10 | NOK 285.00 | -0.28% | NOK 286.50 | NOK 286.70 | NOK 282.90 | 1.69M |
| 2026-06-09 | NOK 285.80 | +0.56% | NOK 285.20 | NOK 286.80 | NOK 284.70 | 1.11M |
| 2026-06-08 | NOK 284.20 | -0.07% | NOK 283.40 | NOK 286.40 | NOK 282.10 | 1.90M |
| 2026-06-05 | NOK 284.40 | -0.35% | NOK 287.00 | NOK 287.60 | NOK 284.40 | 1.49M |
| 2026-06-04 | NOK 285.40 | +0.35% | NOK 284.80 | NOK 286.30 | NOK 283.90 | 1.07M |
| 2026-06-03 | NOK 284.40 | -0.04% | NOK 285.00 | NOK 285.90 | NOK 284.20 | 1.26M |
| 2026-06-02 | NOK 284.50 | -0.49% | NOK 286.10 | NOK 286.80 | NOK 282.60 | 1.27M |
| 2026-06-01 | NOK 285.90 | -0.52% | NOK 287.60 | NOK 288.90 | NOK 285.40 | 1.33M |
| 2026-05-29 | NOK 287.40 | -0.38% | NOK 289.50 | NOK 290.30 | NOK 287.40 | 8.23M |