Oslo - Delayed Quote
NOK
DNB Bank ASA (DNB.OL)
320.70
+0.50
(+0.16%)
At close: September 7 at 4:25:29 PM GMT+2
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
Sep 4, 2026
318.60
320.60
317.50
320.20
320.20
723,594
Sep 3, 2026
319.80
321.70
318.90
318.90
318.90
1,402,788
Sep 2, 2026
319.00
321.20
317.70
319.80
319.80
1,190,173
Sep 1, 2026
321.00
322.40
315.50
318.80
318.80
1,469,333
Aug 31, 2026
315.90
319.00
315.80
319.00
319.00
2,305,962
Aug 28, 2026
314.70
316.00
313.20
315.90
315.90
922,302
Aug 27, 2026
313.10
315.10
312.70
314.50
314.50
1,291,319
Aug 26, 2026
314.10
314.90
313.30
313.80
313.80
1,004,365
Aug 25, 2026
314.50
316.50
314.10
314.20
314.20
1,146,123
Aug 24, 2026
311.80
314.10
309.00
313.50
313.50
933,473
Aug 21, 2026
310.60
313.20
309.70
312.70
312.70
989,880
Aug 20, 2026
308.50
309.20
307.20
309.20
309.20
1,023,512
Aug 19, 2026
312.70
313.40
308.70
308.70
308.70
1,106,946
Aug 18, 2026
316.10
316.40
313.00
313.40
313.40
1,460,606
Aug 17, 2026
313.10
317.50
312.40
317.30
317.30
1,836,785
Aug 14, 2026
312.00
313.50
310.70
313.10
313.10
917,764
Aug 13, 2026
309.50
314.50
308.20
312.30
312.30
1,733,075
Aug 12, 2026
307.00
307.70
304.90
307.70
307.70
1,237,405
Aug 11, 2026
306.30
306.90
304.60
306.30
306.30
721,295
Aug 10, 2026
307.30
307.40
305.30
306.10
306.10
870,335
Aug 7, 2026
308.50
309.50
307.00
308.20
308.20
901,316
Aug 6, 2026
306.40
309.80
306.00
308.70
308.70
761,306
Aug 5, 2026
307.70
307.70
305.00
305.50
305.50
978,307
Aug 4, 2026
306.90
308.60
306.20
307.70
307.70
1,138,662
Aug 3, 2026
305.30
306.90
302.30
306.90
306.90
1,400,899
Jul 31, 2026
303.50
306.20
302.50
305.00
305.00
1,537,076
Jul 30, 2026
298.00
303.90
297.20
303.90
303.90
1,241,963
Jul 29, 2026
300.50
300.70
296.70
297.40
297.40
833,688
Jul 28, 2026
300.00
301.60
299.30
300.10
300.10
1,050,883
Jul 27, 2026
300.00
301.40
298.70
300.20
300.20
1,097,382
Jul 24, 2026
294.60
298.70
294.60
298.70
298.70
1,418,714
Jul 23, 2026
297.90
298.00
293.30
295.00
295.00
1,357,342
Jul 22, 2026
296.60
299.30
295.60
297.20
297.20
1,502,104
Jul 21, 2026
289.80
295.80
289.10
295.80
295.80
1,780,570
Jul 20, 2026
295.50
296.80
294.40
294.60
294.60
887,438
Jul 17, 2026
296.70
298.40
295.10
296.40
296.40
1,254,448
Jul 16, 2026
295.40
298.30
293.30
296.70
296.70
1,318,670
Jul 15, 2026
294.70
296.60
293.30
296.00
296.00
1,800,392
Jul 14, 2026
286.00
296.10
283.60
296.00
296.00
2,620,880
Jul 13, 2026
297.50
300.60
297.10
298.50
298.50
1,612,325
Jul 10, 2026
299.60
299.60
296.20
298.80
298.80
1,096,113
Jul 9, 2026
298.80
300.20
297.50
298.40
298.40
1,261,686
Jul 8, 2026
297.70
298.70
295.40
297.50
297.50
1,561,389
Jul 7, 2026
300.30
301.20
298.90
299.70
299.70
1,746,175
Jul 6, 2026
298.30
299.00
297.10
298.50
298.50
1,411,845
Jul 3, 2026
295.50
298.20
295.30
297.60
297.60
1,614,586
Jul 2, 2026
293.80
296.00
292.90
294.70
294.70
1,613,839
Jul 1, 2026
294.70
295.60
293.00
293.20
293.20
1,515,987
Jun 30, 2026
293.90
295.30
292.70
294.70
294.70
1,244,477
Jun 29, 2026
293.40
294.10
292.20
293.00
293.00
1,072,022
Jun 26, 2026
292.00
294.00
292.00
293.30
293.30
1,289,789
Jun 25, 2026
293.00
294.70
291.70
293.00
293.00
1,678,507
Jun 24, 2026
295.00
295.90
293.10
293.40
293.40
1,899,933
Jun 23, 2026
300.20
300.30
294.50
295.80
295.80
2,424,940
Jun 22, 2026
295.00
300.00
294.50
300.00
300.00
1,752,116
Jun 19, 2026
293.90
295.40
292.90
295.00
295.00
3,375,460
Jun 18, 2026
291.90
295.30
291.70
293.80
293.80
2,144,738
Jun 17, 2026
289.60
291.10
286.50
291.10
291.10
3,486,311
Jun 16, 2026
288.90
290.30
288.20
289.20
289.20
2,306,765
Jun 15, 2026
294.00
295.00
285.70
288.40
288.40
2,636,847
Jun 12, 2026
285.00
291.00
284.90
291.00
291.00
1,740,922
Jun 11, 2026
284.00
284.30
278.60
283.30
283.30
1,905,311
Jun 10, 2026
286.50
286.70
282.90
285.00
285.00
1,693,872
Jun 9, 2026
285.20
286.80
284.70
285.80
285.80
1,110,245
Jun 8, 2026
283.40
286.40
282.10
284.20
284.20
1,898,103
Jun 5, 2026
287.00
287.60
284.40
284.40
284.40
1,486,491
Jun 4, 2026
284.80
286.30
283.90
285.40
285.40
1,069,555
Jun 3, 2026
285.00
285.90
284.20
284.40
284.40
1,260,442
Jun 2, 2026
286.10
286.80
282.60
284.50
284.50
1,268,481
Jun 1, 2026
287.60
288.90
285.40
285.90
285.90
1,331,587
May 29, 2026
289.50
290.30
287.40
287.40
287.40
8,234,278
May 28, 2026
289.00
290.50
288.00
288.50
288.50
1,328,335
May 27, 2026
291.00
291.30
288.60
290.20
290.20
1,722,732
May 26, 2026
292.30
294.20
291.40
292.00
292.00
1,811,057
May 22, 2026
292.00
293.00
290.30
291.70
291.70
1,494,902
May 21, 2026
289.00
292.20
289.00
291.20
291.20
1,373,903
May 20, 2026
286.20
290.00
285.30
289.00
289.00
1,608,317
May 19, 2026
284.80
288.20
284.80
287.50
287.50
1,698,504
May 18, 2026
280.70
285.60
280.00
284.40
284.40
1,812,387
May 15, 2026
278.70
281.50
278.40
280.50
280.50
1,918,915
May 13, 2026
277.50
278.60
274.50
276.30
276.30
1,742,121
May 12, 2026
279.20
279.20
276.20
276.30
276.30
1,540,246
May 11, 2026
281.10
282.70
279.30
281.40
281.40
1,705,370
May 8, 2026
281.40
282.00
277.50
280.10
280.10
1,289,609
May 7, 2026
282.90
284.90
280.10
283.30
283.30
2,519,991
May 6, 2026
280.10
282.30
279.30
281.10
281.10
1,550,413
May 5, 2026
278.50
280.00
277.60
278.00
278.00
1,708,097
May 4, 2026
281.50
281.50
276.70
278.40
278.40
1,509,354
Apr 30, 2026
276.80
280.60
275.80
280.60
280.60
2,140,795
Apr 29, 2026
278.00
279.00
276.50
277.90
277.90
1,733,780
Apr 28, 2026
278.00
281.50
277.70
278.00
278.00
1,727,245
Apr 27, 2026
277.20
279.90
275.40
277.70
277.70
1,311,234
Apr 24, 2026
282.40
282.40
276.80
277.20
277.20
2,153,922
Apr 23, 2026
276.50
281.80
276.10
280.30
280.30
4,075,994
Apr 22, 2026
18
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 22, 2026
291.80
293.40
288.40
289.50
289.50
2,697,614
Apr 21, 2026
305.50
309.40
305.10
308.30
290.30
2,570,937
Apr 20, 2026
303.50
305.90
302.60
305.40
287.57
2,483,314
Apr 17, 2026
305.10
306.40
302.40
304.30
286.53
3,916,809
Apr 16, 2026
311.00
311.20
306.20
306.20
288.32
2,726,016
Apr 15, 2026
313.10
313.60
310.20
310.20
292.09
1,876,035
Apr 14, 2026
310.60
313.20
309.70
312.70
294.44
2,061,980
Apr 13, 2026
309.00
309.60
306.90
307.00
289.08
1,721,856
Apr 10, 2026
309.50
311.50
308.50
308.50
290.49
2,132,429
Apr 9, 2026
310.10
310.90
305.30
308.40
290.39
2,077,903
Apr 8, 2026
309.50
310.70
303.20
304.30
286.53
2,903,297
Apr 7, 2026
305.90
307.70
304.20
305.80
287.95
1,985,781
Apr 1, 2026
302.30
304.80
301.30
304.30
286.53
1,191,844
Mar 31, 2026
294.70
301.50
294.60
301.20
283.61
2,419,676
Mar 30, 2026
288.80
293.80
286.40
293.80
276.65
1,418,874
Mar 27, 2026
291.50
293.60
287.60
289.50
272.60
1,462,412
Mar 26, 2026
288.10
290.70
287.90
289.90
272.97
1,586,347
Mar 25, 2026
291.60
292.10
289.50
290.10
273.16
1,478,202
Mar 24, 2026
291.20
292.40
285.90
288.60
271.75
2,307,712
Mar 23, 2026
287.90
295.30
285.30
294.00
276.83
2,201,749
Mar 20, 2026
297.30
299.00
289.60
289.60
272.69
6,012,283
Mar 19, 2026
295.80
298.80
293.50
293.90
276.74
2,654,197
Mar 18, 2026
293.60
297.80
292.90
296.80
279.47
2,273,118
Mar 17, 2026
291.50
293.40
290.20
292.50
275.42
1,472,069
Mar 16, 2026
291.30
292.90
288.90
292.90
275.80
1,379,319
Mar 13, 2026
289.00
294.40
288.00
290.90
273.92
1,511,623
Mar 12, 2026
292.00
292.00
288.30
289.00
272.13
1,808,965
Mar 11, 2026
291.40
291.80
287.70
291.10
274.10
1,577,797
Mar 10, 2026
294.70
296.90
290.10
292.30
275.23
2,146,511
Mar 9, 2026
289.80
290.90
286.60
289.90
272.97
1,567,044
Mar 6, 2026
297.30
297.30
290.60
291.80
274.76
1,622,500
Mar 5, 2026
300.90
300.90
296.90
297.30
279.94
1,472,655
Mar 4, 2026
294.00
300.30
292.60
299.60
282.11
1,658,913
Mar 3, 2026
299.50
299.80
291.30
292.30
275.23
3,006,703
Mar 2, 2026
293.80
301.80
293.50
301.30
283.71
1,862,365
Feb 27, 2026
303.90
304.90
300.20
301.50
283.90
2,458,437
Feb 26, 2026
305.30
305.30
302.60
303.60
285.87
1,176,363
Feb 25, 2026
300.00
304.10
299.40
304.10
286.35
1,398,406
Feb 24, 2026
302.50
302.80
298.40
299.00
281.54
1,472,227
Feb 23, 2026
306.00
307.30
303.10
304.00
286.25
1,236,922
Feb 20, 2026
300.00
305.10
299.10
305.10
287.29
1,955,646
Feb 19, 2026
302.50
303.00
298.00
298.60
281.17
2,529,478
Feb 18, 2026
300.30
302.80
299.50
302.00
284.37
1,464,664
Feb 17, 2026
295.50
299.00
295.50
298.90
281.45
1,281,440
Feb 16, 2026
294.90
298.50
294.90
296.50
279.19
989,915
Feb 13, 2026
293.90
296.30
292.40
292.80
275.70
1,966,896
Feb 12, 2026
296.10
298.30
295.60
295.60
278.34
4,169,931
Feb 11, 2026
293.30
294.70
291.20
292.50
275.42
1,516,400
Feb 10, 2026
290.10
295.40
290.10
294.50
277.31
1,911,172
Feb 9, 2026
291.10
291.30
287.40
289.20
272.32
1,368,635
Feb 6, 2026
288.60
290.90
287.80
290.30
273.35
1,241,769
Feb 5, 2026
288.40
291.30
286.80
288.10
271.28
1,850,839
Feb 4, 2026
292.00
293.80
287.30
292.90
275.80
2,896,513
Feb 3, 2026
282.00
284.90
281.50
283.50
266.95
2,254,998
Feb 2, 2026
274.70
280.90
272.30
280.90
264.50
1,735,147
Jan 30, 2026
275.90
277.50
274.80
276.70
260.54
1,864,731
Jan 29, 2026
278.10
278.30
273.10
275.60
259.51
1,939,585
Jan 28, 2026
283.50
284.10
277.30
278.90
262.62
1,834,942
Jan 27, 2026
282.40
283.90
281.70
282.90
266.38
1,100,324
Jan 26, 2026
278.80
281.80
278.60
280.70
264.31
1,198,832
Jan 23, 2026
279.90
280.60
277.40
278.00
261.77
1,255,472
Jan 22, 2026
280.80
282.50
279.80
279.80
263.46
1,350,569
Jan 21, 2026
277.80
279.60
273.70
279.20
262.90
1,297,388
Jan 20, 2026
278.00
278.50
276.20
277.60
261.39
1,222,702
Jan 19, 2026
279.20
279.40
277.10
278.20
261.96
1,224,472
Jan 16, 2026
283.00
283.70
281.40
282.70
266.19
1,553,712
Jan 15, 2026
282.00
282.90
280.80
282.60
266.10
2,046,732
Jan 14, 2026
277.80
282.70
276.50
282.70
266.19
2,479,722
Jan 13, 2026
279.30
279.50
277.90
277.90
261.67
1,896,029
Jan 12, 2026
276.00
277.50
274.00
277.50
261.30
2,260,260
Jan 9, 2026
277.90
277.90
275.40
276.20
260.07
1,295,035
Jan 8, 2026
276.20
277.40
275.10
277.00
260.83
2,026,771
Jan 7, 2026
279.50
279.70
275.80
277.00
260.83
2,398,217
Jan 6, 2026
280.50
281.60
278.80
279.00
262.71
1,042,057
Jan 5, 2026
284.60
284.60
278.50
280.50
264.12
1,410,330
Jan 2, 2026
282.30
284.60
281.60
283.50
266.95
886,597
Dec 30, 2025
280.10
282.60
280.10
281.50
265.06
1,252,714
Dec 29, 2025
282.90
282.90
280.30
280.30
263.93
1,235,860
Dec 23, 2025
280.90
282.70
280.20
282.40
265.91
805,917
Dec 22, 2025
281.10
282.10
280.30
280.90
264.50
1,146,447
Dec 19, 2025
276.60
281.40
276.20
280.70
264.31
2,961,678
Dec 18, 2025
274.20
276.50
274.20
275.80
259.70
1,118,777
Dec 17, 2025
276.20
276.20
274.00
275.10
259.04
1,314,801
Dec 16, 2025
276.10
278.50
274.40
274.50
258.47
1,441,081
Dec 15, 2025
272.10
277.20
272.10
276.80
260.64
1,914,292
Dec 12, 2025
274.10
276.70
271.70
271.70
255.84
1,033,858
Dec 11, 2025
271.10
274.80
270.10
273.60
257.63
1,269,928
Dec 10, 2025
271.60
273.50
270.80
271.60
255.74
1,288,635
Dec 9, 2025
271.00
273.80
271.00
271.70
255.84
1,498,794
Dec 8, 2025
269.40
270.80
268.90
270.50
254.71
1,110,306
Dec 5, 2025
269.20
271.70
269.10
270.00
254.24
1,059,052
Dec 4, 2025
270.70
270.70
266.50
268.50
252.82
1,539,216
Dec 3, 2025
274.90
275.20
273.00
273.00
257.06
1,330,622
Dec 2, 2025
272.40
275.70
271.20
274.80
258.76
1,545,028
Dec 1, 2025
270.10
271.00
269.20
270.00
254.24
1,198,571
Nov 28, 2025
271.20
271.70
270.00
270.50
254.71
1,171,401
Nov 27, 2025
269.40
272.00
268.70
272.00
256.12
776,265
Nov 26, 2025
268.80
269.60
267.00
268.90
253.20
841,691
Nov 25, 2025
265.50
267.70
264.50
266.70
251.13
978,222
Nov 24, 2025
265.90
267.30
264.10
264.80
249.34
4,375,174
Nov 21, 2025
262.50
265.20
261.00
264.60
249.15
1,805,522
Nov 20, 2025
263.50
266.20
263.20
265.50
250.00
1,437,380
Nov 19, 2025
261.40
261.90
259.00
261.40
246.14
1,788,577
Nov 18, 2025
262.00
264.60
259.80
260.60
245.38
1,805,318
Nov 17, 2025
263.70
266.10
263.50
265.50
250.00
1,046,232
Nov 14, 2025
268.20
268.20
263.00
263.70
248.30
1,468,918
Nov 13, 2025
268.40
269.40
266.80
269.10
253.39
1,083,885
Nov 12, 2025
264.00
268.70
263.90
268.30
252.64
1,692,701
Nov 11, 2025
261.30
263.60
261.20
263.60
248.21
986,132
Nov 10, 2025
260.10
261.40
259.40
261.00
245.76
1,301,253
Nov 7, 2025
262.20
262.80
257.40
259.40
244.26
1,184,407
Nov 6, 2025
262.00
263.20
260.50
261.60
246.33
1,596,809
Nov 5, 2025
261.40
261.90
259.60
261.90
246.61
883,731
Nov 4, 2025
261.70
262.00
259.70
262.00
246.70
932,574
Nov 3, 2025
259.80
262.70
259.80
262.20
246.89
1,182,465
Oct 31, 2025
260.00
260.70
257.90
258.30
243.22
1,086,374
Oct 30, 2025
258.00
261.50
257.90
260.00
244.82
1,576,609
Oct 29, 2025
260.40
262.60
259.40
261.40
246.14
1,033,508
Oct 28, 2025
262.00
262.40
259.40
259.80
244.63
1,519,364
Oct 27, 2025
260.60
262.60
259.60
262.00
246.70
1,352,309
Oct 24, 2025
261.00
261.00
258.10
259.30
244.16
1,354,851
Oct 23, 2025
259.30
262.80
258.70
259.90
244.73
2,121,881
Oct 22, 2025
262.00
265.10
258.60
259.60
244.44
3,909,923
Oct 21, 2025
272.50
274.10
271.50
273.20
257.25
2,002,829
Oct 20, 2025
270.00
273.20
270.00
271.00
255.18
1,315,219
Oct 17, 2025
271.00
271.60
267.00
269.70
253.95
1,397,677
Oct 16, 2025
273.50
276.00
272.60
273.40
257.44
1,153,608
Oct 15, 2025
273.70
275.90
273.70
275.00
258.94
1,070,980
Oct 14, 2025
272.50
275.40
271.70
273.70
257.72
1,070,022
Oct 13, 2025
277.00
278.40
272.60
272.70
256.78
1,202,126
Oct 10, 2025
272.70
276.90
272.60
276.20
260.07
1,462,331
Oct 9, 2025
268.80
269.80
267.30
268.70
253.01
741,376
Oct 8, 2025
265.00
268.60
265.00
268.10
252.45
1,370,235
Oct 7, 2025
269.00
269.50
265.00
265.00
249.53
1,064,236
Oct 6, 2025
269.50
271.30
268.60
269.10
253.39
1,055,597
Oct 3, 2025
270.00
272.10
269.10
269.80
254.05
698,168
Oct 2, 2025
271.00
271.60
268.40
268.40
252.73
1,009,789
Oct 1, 2025
271.10
271.80
269.70
270.30
254.52
1,681,561
Sep 30, 2025
273.00
274.10
271.50
271.50
255.65
1,189,501
Sep 29, 2025
273.60
274.70
272.40
273.00
257.06
1,378,537
Sep 26, 2025
267.80
273.30
267.20
273.00
257.06
1,361,844
Sep 25, 2025
267.40
268.90
266.00
266.60
251.03
1,676,944
Sep 24, 2025
269.10
270.10
267.00
267.40
251.79
1,275,495
Sep 23, 2025
267.30
271.10
267.30
270.30
254.52
1,098,440
Sep 22, 2025
269.90
270.40
266.30
266.90
251.32
1,187,810
Sep 19, 2025
265.40
270.60
265.40
270.10
254.33
2,620,013
Sep 18, 2025
265.80
267.90
263.40
265.40
249.90
2,145,014
Sep 17, 2025
267.50
268.50
265.40
265.40
249.90
1,442,386
Sep 16, 2025
269.70
270.50
267.70
268.20
252.54
898,895
Sep 15, 2025
267.60
270.40
267.00
270.00
254.24
1,057,466
Sep 12, 2025
266.20
267.70
264.90
267.70
252.07
1,232,414
Sep 11, 2025
267.00
267.70
265.20
266.10
250.56
1,401,660
Sep 10, 2025
264.00
267.40
263.20
267.30
251.69
1,474,148
Sep 9, 2025
263.80
264.60
262.10
263.60
248.21
1,681,211
Sep 8, 2025
263.10
264.50
262.70
263.40
248.02
1,213,290
