IOB - Delayed Quote
NOK
DNB Bank ASA (0O84.IL)
324.50
+1.10
(+0.34%)
At close: November 5 at 5:28:07 PM GMT
Currency in NOK
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 4, 2026
319.90
325.65
319.65
323.40
323.40
155,664
Nov 3, 2026
318.00
320.20
317.50
318.30
318.30
73,293
Nov 2, 2026
318.40
320.20
318.15
319.20
319.20
56,226
Oct 30, 2026
319.40
321.30
317.30
321.30
321.30
45,448
Oct 29, 2026
323.90
325.35
320.20
320.20
320.20
60,372
Oct 28, 2026
325.00
325.30
323.80
324.20
324.20
108,801
Oct 27, 2026
317.50
324.90
317.50
324.90
324.90
85,130
Oct 26, 2026
315.40
319.10
314.80
318.70
318.70
74,758
Oct 23, 2026
312.05
314.15
310.60
313.30
313.30
20,591
Oct 22, 2026
314.00
315.50
310.40
313.70
313.70
430,808
Oct 21, 2026
312.80
314.70
308.30
310.93
310.93
197,492
Oct 20, 2026
305.30
306.65
304.15
305.30
305.30
203,791
Oct 19, 2026
305.00
306.20
303.95
306.20
306.20
60,142
Oct 16, 2026
305.80
307.50
305.70
305.70
305.70
212,765
Oct 15, 2026
306.40
307.50
304.05
305.00
305.00
130,370
Oct 14, 2026
305.75
308.50
305.75
307.85
307.85
40,730
Oct 13, 2026
305.00
309.00
305.00
307.30
307.30
31,150
Oct 12, 2026
305.20
305.50
302.90
304.00
304.00
484,503
Oct 9, 2026
302.55
303.15
301.30
302.40
302.40
440,208
Oct 8, 2026
305.75
305.75
302.20
304.30
304.30
324,416
Oct 7, 2026
310.75
311.05
306.90
307.50
307.50
96,167
Oct 6, 2026
310.00
314.00
309.00
311.30
311.30
195,477
Oct 5, 2026
308.65
309.30
306.10
308.70
308.70
99,678
Oct 2, 2026
310.00
310.50
306.20
309.00
309.00
58,856
Oct 1, 2026
313.50
315.80
309.20
309.20
309.20
136,671
Sep 30, 2026
320.30
321.05
315.80
315.80
315.80
84,376
Sep 29, 2026
324.30
324.30
319.90
319.90
319.90
89,797
Sep 28, 2026
321.10
325.10
321.10
322.85
322.85
148,612
Sep 25, 2026
317.05
318.15
316.35
317.10
317.10
17,048
Sep 24, 2026
313.70
316.80
313.00
314.00
314.00
448,828
Sep 23, 2026
319.50
319.50
314.40
314.40
314.40
509,573
Sep 22, 2026
318.70
320.17
318.00
318.00
318.00
30,478
Sep 21, 2026
316.90
319.45
316.80
317.50
317.50
37,115
Sep 18, 2026
317.65
317.90
313.35
315.80
315.80
325,329
Sep 17, 2026
315.50
318.60
315.40
317.74
317.74
133,373
Sep 16, 2026
315.50
315.60
313.30
314.18
314.18
24,414
Sep 15, 2026
311.50
314.80
309.30
311.85
311.85
573,452
Sep 14, 2026
315.80
318.50
312.70
316.20
316.20
718,221
Sep 11, 2026
318.60
319.50
316.00
317.11
317.11
385,890
Sep 10, 2026
314.50
319.50
314.10
318.68
318.68
435,199
Sep 9, 2026
317.50
318.90
314.90
316.11
316.11
70,416
Sep 8, 2026
320.50
321.00
319.60
320.02
320.02
69,895
Sep 7, 2026
319.30
321.70
318.70
320.96
320.96
959,315
Sep 4, 2026
318.90
320.60
318.00
319.34
319.34
91,502
Sep 3, 2026
319.90
321.65
318.90
321.10
321.10
260,503
Sep 2, 2026
319.10
320.25
319.00
319.41
319.41
69,947
Sep 1, 2026
320.50
322.00
315.95
318.80
318.80
972,657
Aug 28, 2026
314.70
315.91
313.30
315.91
315.91
82,495
Aug 27, 2026
313.00
315.10
312.85
314.08
314.08
84,802
Aug 26, 2026
314.30
315.00
313.50
314.10
314.10
1,072,075
Aug 25, 2026
314.60
316.40
314.20
315.49
315.49
142,934
Aug 24, 2026
311.75
314.20
309.00
313.40
313.40
356,907
Aug 21, 2026
310.90
313.20
309.90
312.11
312.11
145,974
Aug 20, 2026
308.20
309.20
307.30
308.15
308.15
293,711
Aug 19, 2026
312.60
313.00
308.60
309.02
309.02
1,033,700
Aug 18, 2026
316.50
316.50
313.05
313.40
313.40
137,030
Aug 17, 2026
313.20
317.35
313.10
316.14
316.14
446,165
Aug 14, 2026
312.00
313.50
310.80
312.59
312.59
437,955
Aug 13, 2026
308.70
314.20
308.70
313.65
313.65
89,775
Aug 12, 2026
306.40
307.70
305.20
306.55
306.55
120,230
Aug 11, 2026
306.25
307.00
304.95
305.90
305.90
37,830
Aug 10, 2026
307.60
308.00
305.30
305.77
305.77
89,760
Aug 7, 2026
308.00
309.50
307.10
309.30
309.30
62,463
Aug 6, 2026
306.60
309.70
306.60
309.14
309.14
57,750
Aug 5, 2026
307.70
307.70
305.50
307.70
307.70
832,598
Aug 4, 2026
306.55
308.50
306.40
308.14
308.14
75,621
Aug 3, 2026
305.35
306.90
302.30
305.52
305.52
65,430
Jul 31, 2026
303.55
306.15
303.20
305.00
305.00
104,294
Jul 30, 2026
297.20
303.90
297.20
302.52
302.52
81,797
Jul 29, 2026
300.50
301.00
296.90
297.60
297.60
78,970
Jul 28, 2026
299.50
301.70
299.40
299.58
299.58
82,631
Jul 27, 2026
300.10
301.30
299.20
301.05
301.05
27,018
Jul 24, 2026
294.30
298.70
294.30
298.70
298.70
107,058
Jul 23, 2026
297.65
297.65
293.50
294.93
294.93
100,507
Jul 22, 2026
296.85
299.20
296.10
298.01
298.01
1,236,122
Jul 21, 2026
289.50
295.80
289.50
294.13
294.13
245,718
Jul 20, 2026
295.40
296.70
294.40
296.20
296.20
698,049
Jul 17, 2026
296.10
298.30
295.80
296.89
296.89
506,039
Jul 16, 2026
295.25
298.25
295.20
296.10
296.10
149,476
Jul 15, 2026
294.50
296.50
293.20
296.00
296.00
609,819
Jul 14, 2026
284.90
296.05
283.80
291.02
291.02
169,167
Jul 13, 2026
298.50
300.60
297.20
299.55
299.55
197,102
Jul 10, 2026
299.10
299.60
296.70
299.60
299.60
1,204,537
Jul 9, 2026
298.00
300.30
297.70
298.40
298.40
118,354
Jul 8, 2026
298.60
298.60
295.45
296.49
296.49
110,002
Jul 7, 2026
300.30
301.15
299.30
300.05
300.05
276,551
Jul 6, 2026
298.10
298.70
297.35
298.22
298.22
92,177
Jul 3, 2026
295.10
298.10
295.10
296.28
296.28
31,360
Jul 2, 2026
294.00
296.00
293.30
294.63
294.63
98,536
Jul 1, 2026
294.70
294.70
293.00
294.00
294.00
323,225
Jun 30, 2026
293.50
295.30
293.20
294.70
294.70
891,005
Jun 29, 2026
293.50
294.00
292.55
293.40
293.40
3,770,388
Jun 26, 2026
292.00
293.95
291.70
293.45
293.45
138,490
Jun 25, 2026
293.25
294.60
291.80
292.71
292.71
136,917
Jun 24, 2026
295.00
296.00
293.15
293.40
293.40
315,441
Jun 23, 2026
299.75
300.30
294.60
295.80
295.80
714,056
Jun 22, 2026
295.50
300.00
294.80
295.00
295.00
1,837,496
Jun 19, 2026
294.25
295.30
293.00
294.40
294.40
73,236
Jun 18, 2026
292.80
295.40
291.70
291.90
291.90
1,389,096
Jun 17, 2026
289.65
291.10
286.60
288.34
288.34
106,662
Jun 16, 2026
288.90
290.10
288.40
289.65
289.65
20,924
Jun 15, 2026
294.50
294.70
286.20
288.40
288.40
128,777
Jun 12, 2026
285.60
291.00
284.80
289.55
289.55
469,817
Jun 11, 2026
282.80
284.00
278.80
283.30
283.30
466,358
Jun 10, 2026
286.20
286.60
282.90
284.00
284.00
979,683
Jun 9, 2026
285.10
286.80
284.80
286.31
286.31
313,074
Jun 8, 2026
283.00
286.40
282.10
284.20
284.20
139,762
Jun 5, 2026
286.10
287.50
284.40
285.84
285.84
104,445
Jun 4, 2026
284.80
286.20
284.05
284.72
284.72
42,454
Jun 3, 2026
284.70
285.90
284.20
285.33
285.33
313,375
Jun 2, 2026
286.60
286.60
283.00
284.40
284.40
75,566
Jun 1, 2026
287.90
288.90
285.50
286.30
286.30
89,064
May 29, 2026
289.20
290.20
287.40
289.45
289.45
127,215
May 28, 2026
289.00
290.50
288.00
289.33
289.33
174,195
May 27, 2026
291.05
291.10
288.60
289.77
289.77
1,016,048
May 26, 2026
292.30
294.10
291.60
292.00
292.00
337,940
May 22, 2026
292.70
293.10
290.50
291.75
291.75
100,130
May 21, 2026
289.00
292.15
288.80
291.23
291.23
205,845
May 20, 2026
286.10
290.00
285.50
289.90
289.90
268,528
May 19, 2026
285.20
288.20
284.70
284.80
284.80
3,743,186
May 18, 2026
280.80
285.60
280.20
284.40
284.40
349,188
May 15, 2026
278.60
281.45
278.50
280.10
280.10
122,654
May 14, 2026
275.83
275.83
275.83
275.83
275.83
-
May 13, 2026
277.30
278.45
274.50
275.83
275.83
136,913
May 12, 2026
278.90
279.20
276.25
279.20
279.20
1,576,466
May 11, 2026
280.60
282.40
279.40
280.50
280.50
285,439
May 8, 2026
281.10
281.70
277.60
280.24
280.24
153,468
May 7, 2026
282.10
284.90
280.40
281.15
281.15
187,478
May 6, 2026
280.20
282.30
279.40
281.80
281.80
71,283
May 5, 2026
278.00
280.00
277.70
279.20
279.20
1,416,287
May 1, 2026
278.92
278.92
278.92
278.92
278.92
-
Apr 30, 2026
276.80
280.60
276.70
278.92
278.92
100,188
Apr 29, 2026
278.05
278.90
276.80
277.98
277.98
2,571,664
Apr 28, 2026
277.90
281.50
277.80
278.00
278.00
4,565,031
Apr 27, 2026
275.80
279.70
275.70
277.70
277.70
290,459
Apr 24, 2026
282.00
282.50
276.80
277.96
277.96
273,484
Apr 23, 2026
277.20
280.60
276.40
277.00
277.00
313,359
Apr 22, 2026
18
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 22, 2026
292.00
292.80
288.50
291.30
291.30
283,487
Apr 21, 2026
305.30
309.30
305.20
307.53
289.53
1,245,179
Apr 20, 2026
303.80
305.80
302.90
304.89
287.05
697,766
Apr 17, 2026
305.20
306.30
302.40
305.20
287.34
859,659
Apr 16, 2026
311.00
311.10
306.20
307.93
289.91
211,647
Apr 15, 2026
313.40
313.40
310.20
311.51
293.28
133,126
Apr 14, 2026
310.05
312.90
309.70
312.53
294.24
649,067
Apr 13, 2026
309.20
309.30
307.00
307.85
289.83
521,390
Apr 10, 2026
310.00
311.30
308.50
309.33
291.22
266,726
Apr 9, 2026
310.30
310.90
305.30
308.40
290.35
113,824
Apr 8, 2026
309.90
310.00
303.60
305.20
287.34
254,777
Apr 7, 2026
306.50
307.40
304.25
305.30
287.43
155,211
Apr 2, 2026
302.30
302.30
302.30
302.30
284.61
-
Apr 1, 2026
302.30
304.60
301.50
302.30
284.61
1,657,918
Mar 31, 2026
295.25
301.20
294.60
300.54
282.95
119,040
Mar 30, 2026
288.70
293.80
286.70
293.00
275.85
87,113
Mar 27, 2026
292.30
293.20
287.60
288.70
271.80
234,209
Mar 26, 2026
289.15
290.60
288.00
289.22
272.29
85,891
Mar 25, 2026
291.70
292.10
290.00
291.50
274.44
84,906
Mar 24, 2026
291.10
292.00
285.80
287.91
271.06
215,557
Mar 23, 2026
286.45
295.00
285.60
291.00
273.97
175,365
Mar 20, 2026
296.30
298.30
289.60
293.59
276.40
124,729
Mar 19, 2026
296.60
298.10
293.50
294.10
276.89
223,943
Mar 18, 2026
293.50
297.80
293.50
294.90
277.64
107,898
Mar 17, 2026
291.50
293.40
290.40
292.83
275.69
285,029
Mar 16, 2026
290.90
292.90
289.00
292.90
275.76
344,511
Mar 13, 2026
288.30
294.30
288.30
291.62
274.55
192,337
Mar 12, 2026
291.70
291.70
288.50
289.29
272.35
184,649
Mar 11, 2026
291.50
291.80
288.00
290.36
273.37
325,763
Mar 10, 2026
296.10
296.10
290.10
294.70
277.45
282,865
Mar 9, 2026
288.30
290.70
287.00
289.70
272.74
238,183
Mar 6, 2026
296.90
297.40
290.60
293.50
276.32
272,772
Mar 5, 2026
298.20
300.90
297.05
297.70
280.28
306,013
Mar 4, 2026
293.65
300.20
292.80
296.76
279.39
178,747
Mar 3, 2026
298.80
299.50
291.55
294.40
277.17
395,799
Mar 2, 2026
293.60
301.70
299.00
299.60
282.06
329,906
Feb 27, 2026
304.00
304.90
300.30
302.94
285.21
257,294
Feb 26, 2026
304.70
305.20
302.80
303.44
285.68
40,524
Feb 25, 2026
300.40
304.10
299.40
304.10
286.30
441,597
Feb 24, 2026
299.70
302.70
298.50
299.40
281.88
799,698
Feb 23, 2026
306.20
306.90
303.35
303.94
286.15
722,708
Feb 20, 2026
300.10
305.10
299.50
303.90
286.11
90,539
Feb 19, 2026
302.80
302.80
298.00
299.90
282.35
282,088
Feb 18, 2026
299.85
302.80
299.80
301.69
284.03
87,931
Feb 17, 2026
295.50
298.90
295.50
298.10
280.65
96,707
Feb 16, 2026
295.90
298.40
295.60
297.35
279.95
166,779
Feb 13, 2026
293.40
296.10
292.30
294.20
276.98
415,323
Feb 12, 2026
296.10
298.10
295.60
296.20
278.86
2,805,732
Feb 11, 2026
294.00
294.20
291.30
291.90
274.81
329,158
Feb 10, 2026
290.10
295.40
290.10
293.94
276.74
362,399
Feb 9, 2026
290.95
291.50
287.70
288.54
271.65
147,881
Feb 6, 2026
289.40
290.80
288.10
289.41
272.47
497,532
Feb 5, 2026
288.00
291.30
287.70
289.70
272.74
194,205
Feb 4, 2026
290.70
293.80
287.50
293.30
276.13
542,681
Feb 3, 2026
282.00
284.70
282.00
283.00
266.43
355,213
Feb 2, 2026
274.20
280.90
273.00
279.22
262.88
203,229
Jan 30, 2026
275.30
277.50
275.10
276.79
260.59
120,517
Jan 29, 2026
278.00
278.10
273.30
274.90
258.81
703,931
Jan 28, 2026
283.45
284.10
277.30
278.68
262.37
113,903
Jan 27, 2026
282.40
283.90
282.00
283.30
266.72
101,819
Jan 26, 2026
279.00
281.90
278.60
281.20
264.74
402,105
Jan 23, 2026
279.80
280.60
277.50
278.52
262.22
51,035
Jan 22, 2026
281.20
282.50
279.70
280.50
264.08
516,708
Jan 21, 2026
277.60
279.60
273.60
275.83
259.68
498,273
Jan 20, 2026
278.30
278.50
276.40
277.50
261.26
46,441
Jan 19, 2026
278.10
279.30
277.10
277.97
261.70
1,006,391
Jan 16, 2026
282.60
283.80
281.50
282.85
266.30
76,178
Jan 15, 2026
282.10
282.90
280.90
282.00
265.49
152,470
Jan 14, 2026
277.60
282.70
276.40
278.15
261.87
297,192
Jan 13, 2026
278.95
279.50
277.90
278.40
262.10
827,157
Jan 12, 2026
276.20
277.50
274.00
276.90
260.69
448,032
Jan 9, 2026
277.60
277.80
275.30
276.50
260.32
175,646
Jan 8, 2026
276.80
277.20
275.20
276.00
259.85
134,846
Jan 7, 2026
279.15
279.70
275.90
276.30
260.13
121,972
Jan 6, 2026
281.50
281.90
278.80
279.00
262.67
168,193
Jan 5, 2026
284.30
284.40
278.50
279.40
263.05
333,772
Jan 2, 2026
282.50
284.60
281.90
282.90
266.34
73,549
Dec 31, 2025
281.94
281.94
281.94
281.94
265.44
-
Dec 30, 2025
280.35
282.60
280.10
281.94
265.44
128,304
Dec 29, 2025
282.00
282.80
280.30
281.31
264.85
241,171
Dec 24, 2025
282.60
282.60
282.60
282.60
266.06
-
Dec 23, 2025
281.30
282.65
280.30
282.60
266.06
62,053
Dec 22, 2025
281.20
282.30
280.20
280.90
264.46
125,109
Dec 19, 2025
277.30
281.50
276.50
280.49
264.07
130,880
Dec 18, 2025
274.50
276.50
274.20
274.20
258.15
894,960
Dec 17, 2025
276.10
276.20
274.00
274.74
258.66
1,137,309
Dec 16, 2025
275.80
278.50
274.50
276.50
260.32
983,357
Dec 15, 2025
273.00
277.20
272.10
276.44
260.26
531,017
Dec 12, 2025
274.60
276.70
272.65
272.70
256.74
135,718
Dec 11, 2025
271.40
274.90
270.60
273.86
257.83
92,137
Dec 10, 2025
271.60
273.20
270.80
271.64
255.74
84,498
Dec 9, 2025
271.40
273.80
270.80
271.70
255.80
252,028
Dec 8, 2025
269.30
270.80
269.00
270.60
254.76
186,138
Dec 5, 2025
269.50
271.50
269.20
270.24
254.42
216,463
Dec 4, 2025
270.10
270.10
266.50
267.90
252.22
216,234
Dec 3, 2025
275.20
275.30
273.00
273.90
257.87
108,703
Dec 2, 2025
272.00
275.50
271.30
274.16
258.11
586,872
Dec 1, 2025
270.30
271.00
269.30
270.50
254.67
30,160
Nov 28, 2025
271.30
271.60
270.20
270.72
254.87
289,949
Nov 27, 2025
269.30
272.00
268.70
270.42
254.60
106,838
Nov 26, 2025
268.30
269.70
267.30
269.01
253.26
47,190
Nov 25, 2025
265.70
267.60
264.50
266.51
250.91
69,509
Nov 24, 2025
266.90
267.30
264.40
264.81
249.31
2,396,834
Nov 21, 2025
261.50
265.20
261.00
264.90
249.39
127,244
Nov 20, 2025
263.25
266.10
263.20
264.28
248.81
66,557
Nov 19, 2025
261.20
262.00
259.00
261.03
245.75
212,326
Nov 18, 2025
263.20
264.40
259.70
260.70
245.44
218,695
Nov 17, 2025
265.00
266.10
263.40
265.80
250.24
203,012
Nov 14, 2025
268.10
268.30
263.00
263.90
248.45
105,166
Nov 13, 2025
268.20
269.20
267.00
269.10
253.35
137,615
Nov 12, 2025
264.10
268.70
263.80
268.05
252.36
140,058
Nov 11, 2025
261.10
263.30
261.10
262.66
247.29
504,010
Nov 10, 2025
261.10
261.50
259.20
261.20
245.91
292,103
Nov 7, 2025
261.70
262.50
257.50
259.06
243.90
329,931
Nov 6, 2025
262.20
263.20
260.50
261.59
246.28
310,319
Nov 5, 2025
261.20
261.90
259.70
261.04
245.76
233,197
