UK markets closed

DNB ASA (DNB.OL)

Oslo - Oslo Delayed price. Currency in NOK
Add to watchlist
207.90-0.60 (-0.29%)
At close: 04:29PM CEST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 2024208.90209.00207.30207.90207.901,923,582
25 Apr 2024207.30209.40204.70208.50208.502,226,786
24 Apr 2024210.80211.70205.70207.30207.302,375,953
23 Apr 2024203.10208.60202.40208.30208.303,587,677
22 Apr 2024211.70213.80210.50210.50210.501,296,150
19 Apr 2024212.20212.20209.60211.50211.501,496,288
18 Apr 2024213.00213.10208.90211.30211.302,089,105
17 Apr 2024212.00213.70212.00212.30212.30910,864
16 Apr 2024215.30215.40211.70211.70211.701,364,862
15 Apr 2024215.60216.40214.70216.30216.30960,366
12 Apr 2024215.00217.80215.00216.00216.001,641,834
11 Apr 2024219.10219.30213.80213.80213.801,319,122
10 Apr 2024217.30219.10217.20219.00219.001,441,112
09 Apr 2024217.00218.10216.30217.00217.001,305,092
08 Apr 2024215.40217.40215.20216.60216.60990,817
05 Apr 2024212.30216.50212.30215.50215.501,248,305
04 Apr 2024217.60217.80213.10213.10213.101,431,846
03 Apr 2024215.10217.80214.20217.80217.802,077,779
02 Apr 2024216.80217.50214.80215.00215.002,185,241
27 Mar 2024213.30215.60213.30215.10215.10922,768
26 Mar 2024213.50214.30213.10213.40213.401,478,747
25 Mar 2024212.60214.60212.10213.70213.701,101,913
22 Mar 2024212.30213.80212.30212.60212.601,338,205
21 Mar 2024213.00214.00211.50212.90212.901,549,557
20 Mar 2024212.00212.80211.50212.60212.601,481,779
19 Mar 2024211.20212.10210.30212.10212.101,430,732
18 Mar 2024208.50211.10208.00211.10211.101,301,736
15 Mar 2024211.20212.70208.00208.00208.006,236,674
14 Mar 2024212.10213.10210.90211.80211.801,256,245
13 Mar 2024212.60212.70211.30212.10212.101,662,287
12 Mar 2024211.00212.80211.00212.50212.501,231,711
11 Mar 2024212.00212.90209.90209.90209.901,030,446
08 Mar 2024212.00213.00211.00212.50212.50594,105
07 Mar 2024213.30214.20211.40211.70211.701,017,180
06 Mar 2024213.10213.80212.40213.30213.30924,530
05 Mar 2024212.40213.70211.80213.40213.40796,906
04 Mar 2024213.30213.60211.30212.50212.50799,613
01 Mar 2024212.90214.80212.40213.10213.10960,866
29 Feb 2024211.10212.80210.90212.30212.302,696,112
28 Feb 2024209.70212.00209.50211.30211.301,030,213
27 Feb 2024207.00209.80207.00209.70209.701,086,433
26 Feb 2024207.00208.70206.80207.00207.001,074,512
23 Feb 2024206.30207.30205.40207.30207.301,126,023
22 Feb 2024205.70207.60204.70205.40205.401,103,457
21 Feb 2024207.10207.60205.00205.00205.001,588,242
20 Feb 2024206.50208.70206.50208.60208.601,833,399
19 Feb 2024207.10207.50205.70206.80206.801,131,729
16 Feb 2024204.10206.60204.10206.10206.101,384,133
15 Feb 2024204.40204.90203.10203.60203.601,189,228
14 Feb 2024202.30205.30202.10204.80204.801,409,034
13 Feb 2024201.90203.10201.10201.70201.701,407,213
12 Feb 2024201.20202.20200.70201.80201.801,160,680
09 Feb 2024200.90201.40200.10200.80200.801,330,137
08 Feb 2024203.40203.70200.80201.30201.301,170,616
07 Feb 2024205.00207.10202.80202.80202.801,737,863
06 Feb 2024206.10206.60205.10205.40205.401,166,473
05 Feb 2024208.70208.70205.40205.40205.401,344,266
02 Feb 2024205.20208.40205.20207.50207.501,612,333
01 Feb 2024206.00207.00204.60205.20205.202,068,571
31 Jan 2024207.00210.50204.50205.10205.103,635,189
30 Jan 2024210.60211.70209.70211.10211.102,241,047
29 Jan 2024214.80215.20211.60211.70211.701,465,833
26 Jan 2024214.90216.60214.20215.00215.001,503,748
25 Jan 2024214.00215.10213.20214.70214.701,485,625
24 Jan 2024215.50215.90214.30214.30214.301,219,726
23 Jan 2024217.00217.70214.10214.80214.801,479,774
22 Jan 2024213.20216.60213.20216.60216.601,740,697
19 Jan 2024211.40212.80211.40212.80212.801,596,932
18 Jan 2024208.00210.80207.40210.50210.501,285,262
17 Jan 2024208.70208.70206.40207.70207.701,420,105
16 Jan 2024214.60214.60209.60210.20210.201,749,916
15 Jan 2024217.20217.80215.90216.00216.001,028,558
12 Jan 2024215.70218.50215.70216.60216.601,406,987
11 Jan 2024215.30216.60215.00215.00215.001,128,582
10 Jan 2024214.80215.30213.60214.60214.601,214,967
09 Jan 2024216.90217.00215.30216.00216.00848,906
08 Jan 2024215.30217.30215.30216.40216.401,131,332
05 Jan 2024215.00216.70214.90215.50215.501,547,151
04 Jan 2024214.20216.80214.20216.70216.701,929,598
03 Jan 2024214.00215.70213.30213.80213.801,402,888
02 Jan 2024214.90216.10211.90213.10213.101,464,006
29 Dec 2023214.50216.00213.90216.00216.00682,695
28 Dec 2023214.20214.30213.10214.00214.00821,756
27 Dec 2023211.40214.30211.40214.30214.30782,215
22 Dec 2023210.70211.50210.10211.10211.10695,226
21 Dec 2023209.50210.50209.20209.80209.801,026,881
20 Dec 2023210.70212.90209.80210.50210.501,342,147
19 Dec 2023211.00211.70209.90210.90210.901,749,075
18 Dec 2023211.60213.40210.40210.90210.901,731,082
15 Dec 2023210.40212.30210.30210.90210.902,515,449
14 Dec 2023210.30212.20210.00210.40210.401,663,274
13 Dec 2023209.50210.80209.00209.50209.501,298,243
12 Dec 2023210.50212.10209.50210.00210.001,576,756
11 Dec 2023209.70210.30208.60210.10210.101,556,669
08 Dec 2023208.90209.70205.70208.80208.802,252,688
07 Dec 2023213.50214.90211.30212.40212.402,021,897
06 Dec 2023209.50213.50209.50213.00213.001,698,477
05 Dec 2023206.80210.40206.30209.70209.701,574,309
04 Dec 2023206.50207.40206.30207.20207.201,255,557
01 Dec 2023206.80207.20205.90206.50206.501,279,031
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...