DNB ASA(SE:DNB.O)
kr 327.20+1.70 (+0.52%)
SE:DNB.O
DNB ASA historical prices
kr 327.20
At close:+1.70 (+0.52%)
DNB ASA (DNB.O) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 325.60 | 327.20 | 325.00 | 327.20 | 327.20 | +0.52% | 544 | 0.73 |
| Nov 10, 2026 | 325.50 | 325.50 | 325.50 | 325.50 | 325.50 | +0.93% | 579 | 0.77 |
| Nov 09, 2026 | 324.90 | 326.10 | 324.00 | 326.10 | 326.10 | +1.12% | 1,322 | 1.82 |
| Nov 06, 2026 | 323.30 | 323.30 | 322.10 | 322.50 | 322.50 | -1.50% | 617 | 0.85 |
| Nov 05, 2026 | 327.90 | 327.90 | 327.40 | 327.40 | 327.40 | +0.74% | 125 | 0.17 |
| Nov 04, 2026 | 320.50 | 326.20 | 320.50 | 325.00 | 325.00 | +1.72% | 589 | 0.81 |
| Nov 03, 2026 | 317.00 | 320.20 | 317.00 | 319.50 | 319.50 | 0.00% | 100 | 0.14 |
| Nov 02, 2026 | 318.60 | 319.80 | 318.60 | 319.50 | 319.50 | +0.06% | 320 | 0.43 |
| Oct 30, 2026 | 318.30 | 319.30 | 318.30 | 319.30 | 319.30 | -0.87% | 22 | 0.03 |
| Oct 29, 2026 | 323.20 | 323.20 | 322.10 | 322.10 | 322.10 | -0.86% | 540 | 0.69 |
| Oct 28, 2026 | 325.50 | 325.50 | 324.20 | 324.90 | 324.90 | -0.06% | 241 | 0.31 |
| Oct 27, 2026 | 318.90 | 325.10 | 318.90 | 325.10 | 325.10 | +2.30% | 607 | 0.78 |
| Oct 26, 2026 | 314.80 | 317.80 | 314.80 | 317.80 | 317.80 | +1.11% | 431 | 0.55 |
| Oct 23, 2026 | 312.20 | 314.30 | 310.00 | 314.30 | 314.30 | +0.93% | 276 | 0.35 |
| Oct 22, 2026 | 310.20 | 311.40 | 310.20 | 311.40 | 311.40 | -0.83% | 3,100 | 4.21 |
| Oct 21, 2026 | 311.10 | 314.00 | 310.70 | 314.00 | 314.00 | +2.45% | 395 | 0.53 |
| Oct 20, 2026 | 306.50 | 306.50 | 306.50 | 306.50 | 306.50 | -0.36% | 119 | 0.16 |
| Oct 19, 2026 | 307.60 | 308.40 | 303.80 | 307.60 | 307.60 | 0.00% | 0 | 0.00 |
| Oct 16, 2026 | 305.00 | 307.60 | 305.00 | 307.60 | 307.60 | +0.69% | 1,944 | 2.71 |
| Oct 15, 2026 | 307.80 | 307.80 | 303.40 | 305.50 | 305.50 | -0.94% | 793 | 1.12 |
| Oct 14, 2026 | 307.40 | 308.50 | 306.80 | 308.40 | 308.40 | +0.36% | 368 | 0.53 |
| Oct 13, 2026 | 304.20 | 309.60 | 304.20 | 307.30 | 307.30 | +0.79% | 1,326 | 1.95 |
| Oct 12, 2026 | 302.20 | 304.90 | 302.20 | 304.90 | 304.90 | +0.96% | 197 | 0.29 |
| Oct 09, 2026 | 304.40 | 304.40 | 300.90 | 302.00 | 302.00 | -1.08% | 222 | 0.32 |
| Oct 08, 2026 | 305.00 | 305.80 | 302.00 | 305.30 | 305.30 | -0.91% | 2,060 | 3.10 |
| Oct 07, 2026 | 312.20 | 312.20 | 308.10 | 308.10 | 308.10 | -1.94% | 508 | 0.77 |
| Oct 06, 2026 | 314.20 | 314.20 | 314.20 | 314.20 | 314.20 | +1.85% | 100 | 0.14 |
| Oct 05, 2026 | 308.90 | 309.90 | 306.50 | 308.50 | 308.50 | -0.42% | 192 | 0.28 |
| Oct 02, 2026 | 308.70 | 309.80 | 306.60 | 309.80 | 309.80 | -0.23% | 335 | 0.48 |
| Oct 01, 2026 | 315.10 | 315.10 | 310.50 | 310.50 | 310.50 | -2.17% | 2,052 | 3.02 |
| Sep 30, 2026 | 320.80 | 320.80 | 317.40 | 317.40 | 317.40 | -1.58% | 94 | 0.14 |
| Sep 29, 2026 | 322.50 | 322.50 | 322.50 | 322.50 | 322.50 | -0.28% | 10 | 0.01 |
| Sep 28, 2026 | 320.90 | 323.40 | 320.90 | 323.40 | 323.40 | +1.63% | 319 | 0.47 |
| Sep 25, 2026 | 318.10 | 318.20 | 318.00 | 318.20 | 318.20 | +0.66% | 214 | 0.31 |
| Sep 24, 2026 | 312.50 | 316.10 | 312.50 | 316.10 | 316.10 | -0.28% | 879 | 1.28 |
| Sep 23, 2026 | 319.00 | 319.00 | 315.20 | 317.00 | 317.00 | -0.35% | 4,242 | 6.75 |
| Sep 22, 2026 | 318.10 | 321.40 | 316.60 | 318.10 | 318.10 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 320.10 | 320.10 | 318.10 | 318.10 | 318.10 | +1.40% | 102 | 0.16 |
| Sep 18, 2026 | 315.60 | 315.60 | 313.60 | 313.70 | 313.70 | -1.54% | 1,892 | 3.04 |
| Sep 17, 2026 | 316.80 | 318.60 | 316.80 | 318.60 | 318.60 | +1.11% | 101 | 0.15 |
| Sep 16, 2026 | 314.00 | 315.10 | 313.60 | 315.10 | 315.10 | +0.10% | 295 | 0.42 |
| Sep 15, 2026 | 307.00 | 314.80 | 307.00 | 314.80 | 314.80 | +0.19% | 373 | 0.54 |
| Sep 14, 2026 | 317.00 | 317.00 | 314.20 | 314.20 | 314.20 | -1.04% | 95 | 0.14 |
| Sep 11, 2026 | 317.80 | 317.80 | 317.50 | 317.50 | 317.50 | -0.50% | 153 | 0.22 |
| Sep 10, 2026 | 319.10 | 319.10 | 319.10 | 319.10 | 319.10 | -0.50% | 30 | 0.04 |
| Sep 09, 2026 | 320.70 | 320.70 | 315.50 | 320.70 | 320.70 | 0.00% | 0 | 0.00 |
| Sep 08, 2026 | 320.70 | 320.70 | 320.00 | 320.70 | 320.70 | +0.44% | 671 | 0.92 |
| Sep 07, 2026 | 319.30 | 322.80 | 318.50 | 319.30 | 319.30 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 318.60 | 319.80 | 318.00 | 319.30 | 319.30 | -0.41% | 10,359 | 18.21 |
| Sep 03, 2026 | 321.40 | 321.40 | 319.80 | 320.60 | 320.60 | 0.00% | 790 | 1.41 |
