TipRanks
Go Ultimate55% OFF

DNB ASA (0O84) Historical Prices

GB:0O84 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026319.40321.30317.30321.30321.30+0.34%45,4480.17
Oct 29, 2026323.90325.35320.20320.20320.20-1.23%60,3730.23
Oct 28, 2026325.00325.30323.80324.20324.20-0.22%108,8010.41
Oct 27, 2026317.50324.90317.50324.90324.90+1.95%85,1310.32
Oct 26, 2026315.40319.10314.80318.70318.70+1.72%74,7580.28
Oct 23, 2026312.05314.15310.60313.30313.30-0.13%20,5910.08
Oct 22, 2026314.00315.50310.40313.70313.70+0.89%430,8081.65
Oct 21, 2026312.80314.70308.30310.93310.93+1.84%197,4930.76
Oct 20, 2026305.30306.65304.15305.30305.30-0.29%203,7920.79
Oct 19, 2026305.00306.20303.95306.20306.20+0.16%60,1420.22
Oct 16, 2026305.80307.50305.70305.70305.70+0.23%212,7660.77
Oct 15, 2026306.40307.50304.05305.00305.00-0.93%130,3700.46
Oct 14, 2026305.75308.50305.75307.85307.85+0.18%40,7300.14
Oct 13, 2026305.00309.00305.00307.30307.30+1.09%31,1500.11
Oct 12, 2026305.20305.50302.90304.00304.00+0.53%484,5031.63
Oct 09, 2026302.55303.15301.30302.40302.40-0.62%440,2081.51
Oct 08, 2026305.75305.75302.20304.30304.30-1.04%324,4171.12
Oct 07, 2026310.75311.05306.90307.50307.50-1.22%96,1670.31
Oct 06, 2026310.00314.00309.00311.30311.30+0.84%195,4770.64
Oct 05, 2026308.65309.30306.10308.70308.70-0.10%99,6790.32
Oct 02, 2026310.00310.50306.20309.00309.00-0.06%58,8570.19
Oct 01, 2026313.50315.80309.20309.20309.20-2.09%136,6720.44
Sep 30, 2026320.30321.05315.80315.80315.80-1.28%84,3760.27
Sep 29, 2026324.30324.30319.90319.90319.90-0.91%89,7970.29
Sep 28, 2026321.10325.10321.10322.85322.85+1.81%148,6130.48
Sep 25, 2026317.05318.15316.35317.10317.10+0.99%17,0490.05
Sep 24, 2026313.70316.80313.00314.00314.00-0.13%448,8291.19
Sep 23, 2026319.50319.50314.40314.40314.40-1.13%509,5731.37
Sep 22, 2026318.70320.17318.00318.00318.00+0.16%30,4780.08
Sep 21, 2026316.90319.45316.80317.50317.50+0.54%37,1160.10
Sep 18, 2026317.65317.90313.35315.80315.80-0.61%325,3300.85
Sep 17, 2026315.50318.60315.40317.74317.74+1.13%133,3740.32
Sep 16, 2026315.50315.60313.30314.18314.18+0.75%24,4150.06
Sep 15, 2026311.50314.80309.30311.85311.85-1.37%573,4521.35
Sep 14, 2026315.80318.50312.70316.20316.20-0.29%718,2221.73
Sep 11, 2026318.60319.50316.00317.11317.11-0.49%385,8910.94
Sep 10, 2026314.50319.50314.10318.68318.68+0.81%435,2001.07
Sep 09, 2026317.50318.90314.90316.11316.11-1.22%70,4160.17
Sep 08, 2026320.50321.00319.60320.02320.02-0.29%69,8950.17
Sep 07, 2026319.30321.70318.70320.96320.96+0.51%959,3152.29
Sep 04, 2026318.90320.60318.00319.34319.34-0.55%91,5020.22
Sep 03, 2026319.90321.65318.90321.10321.10+0.53%260,5040.62
Sep 02, 2026319.10321.20317.80319.41319.41+0.19%69,9480.17
Sep 01, 2026320.50322.00315.95318.80318.80-0.06%972,6582.40
Aug 31, 2026316.00319.00315.90319.00319.00+0.98%1,195,8883.05
Aug 28, 2026314.70315.91313.30315.91315.91+0.58%82,4960.21
Aug 27, 2026313.00315.10312.85314.08314.08+0.07%84,8030.22
Aug 26, 2026314.30315.00313.50313.86313.86-0.52%1,072,0762.84
Aug 25, 2026314.60316.40314.20315.49315.49+0.67%142,9350.38
Aug 24, 2026311.75314.20309.00313.40313.40+0.41%356,9080.92