DNB ASA (DNBBY) Historical Prices

Time Period

Events

DNBBY historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	34.91	34.91	34.91	34.91	34.91	+1.03%	0	0.00
Oct 29, 2026	34.55	34.55	34.55	34.55	34.55	-1.05%	0	0.00
Oct 28, 2026	34.92	34.92	34.92	34.92	34.92	+0.29%	0	0.00
Oct 27, 2026	34.82	34.82	34.82	34.82	34.82	+1.79%	0	0.00
Oct 26, 2026	34.20	34.20	34.20	34.20	34.20	+1.89%	0	0.00
Oct 23, 2026	33.57	33.57	33.57	33.57	33.57	+0.10%	0	0.00
Oct 22, 2026	33.54	33.54	33.54	33.54	33.54	-0.09%	0	0.00
Oct 21, 2026	33.57	33.57	33.57	33.57	33.57	+3.37%	0	0.00
Oct 20, 2026	32.48	32.48	32.48	32.48	32.48	-0.32%	0	0.00
Oct 19, 2026	32.58	32.58	32.58	32.58	32.58	+0.15%	0	0.00
Oct 16, 2026	32.53	32.53	32.53	32.53	32.53	+1.19%	0	0.00
Oct 15, 2026	32.15	32.15	32.15	32.15	32.15	-0.43%	0	0.00
Oct 14, 2026	32.28	32.28	32.28	32.28	32.28	+0.12%	0	0.00
Oct 13, 2026	32.25	32.25	32.25	32.25	32.25	+1.45%	0	0.00
Oct 12, 2026	31.78	31.78	31.78	31.78	31.78	+0.60%	0	0.00
Oct 09, 2026	31.59	31.59	31.59	31.59	31.59	-0.72%	42,251	7.24
Oct 08, 2026	31.82	31.82	31.82	31.82	31.82	-0.97%	0	0.00
Oct 07, 2026	32.13	32.13	32.13	32.13	32.13	-1.15%	0	0.00
Oct 06, 2026	32.51	32.51	32.51	32.51	32.51	+0.91%	0	0.00
Oct 05, 2026	32.21	32.21	32.21	32.21	32.21	+0.16%	0	0.00
Oct 02, 2026	32.16	32.16	32.16	32.16	32.16	+0.09%	0	0.00
Oct 01, 2026	32.13	32.13	32.13	32.13	32.13	-2.44%	0	0.00
Sep 30, 2026	32.94	32.94	32.94	32.94	32.94	-1.21%	0	0.00
Sep 29, 2026	33.34	33.34	33.34	33.34	33.34	-1.78%	0	0.00
Sep 28, 2026	33.95	33.95	33.95	33.95	33.95	+1.68%	0	0.00
Sep 25, 2026	33.39	33.39	33.39	33.39	33.39	+0.74%	0	0.00
Sep 24, 2026	33.14	33.14	33.14	33.14	33.14	-0.06%	0	0.00
Sep 23, 2026	33.16	33.16	33.16	33.16	33.16	-1.41%	0	0.00
Sep 22, 2026	33.63	33.63	33.63	33.63	33.63	-0.13%	0	0.00
Sep 21, 2026	33.68	33.68	33.68	33.68	33.68	+0.88%	0	0.00
Sep 18, 2026	33.38	33.38	33.38	33.38	33.38	-1.31%	0	0.00
Sep 17, 2026	33.82	33.82	33.82	33.82	33.82	+0.41%	0	0.00
Sep 16, 2026	33.68	33.68	33.68	33.68	33.68	-0.14%	23,662	3.67
Sep 15, 2026	33.73	33.73	33.73	33.73	33.73	+0.72%	0	0.00
Sep 14, 2026	33.49	33.49	33.49	33.49	33.49	-1.72%	0	0.00
Sep 11, 2026	34.08	34.08	34.08	34.08	34.08	-0.43%	0	0.00
Sep 10, 2026	34.22	34.22	34.22	34.22	34.22	-1.39%	0	0.00
Sep 09, 2026	34.71	34.71	34.71	34.71	34.71	+0.02%	0	0.00
Sep 08, 2026	34.70	34.70	34.70	34.70	34.70	+0.80%	0	0.00
Sep 07, 2026	34.42	34.42	34.42	34.42	34.42	+0.00%	0	0.00
Sep 04, 2026	34.42	34.42	34.42	34.42	34.42	+0.42%	26,048	3.04
Sep 03, 2026	34.28	34.28	34.28	34.28	34.28	-0.17%	0	0.00
Sep 02, 2026	34.34	34.34	34.34	34.34	34.34	+0.39%	0	0.00
Sep 01, 2026	34.21	34.21	34.21	34.21	34.21	+0.25%	0	0.00
Aug 31, 2026	34.12	34.12	34.12	34.12	34.12	+1.10%	25,490	3.13
Aug 28, 2026	33.75	33.75	33.75	33.75	33.75	+0.18%	0	0.00
Aug 27, 2026	33.69	33.69	33.69	33.69	33.69	+0.44%	0	0.00
Aug 26, 2026	33.54	33.54	33.54	33.54	33.54	-0.57%	32,130	4.20
Aug 25, 2026	33.73	33.73	33.73	33.73	33.73	+0.15%	0	0.00
Aug 24, 2026	33.68	33.68	33.68	33.68	33.68	+0.19%	37,685	5.35

DNB ASA historical prices

DNB ASA (DNBBY) Historical Prices

Become an Expert with TipRanks Premium