Dark

DNBBF
DNB NOR BANK ASA
stock OTC

EOD

May 22, 2026

32.98USD+4.380%(+1.38)4,688

Pre-market

0.00USD-100.000%(-31.60)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-05-22	33.0160	33.0160	31.4200	32.9800	+4.380%	4,688	0.000%
2026-05-21	32.7300	32.7300	31.5960	31.5960	-2.847%	2,052	+4.380%
2026-05-20	32.5520	32.5520	31.1760	32.5220	+0.006%	1,503	+1.408%
2026-05-19	32.5380	32.5420	32.5200	32.5200	+1.441%	1,330	+1.415%
2026-05-18	32.0880	32.0880	31.3450	32.0580	+0.181%	40,894	+2.876%
2026-05-15	30.2640	32.0000	30.2640	32.0000	+1.807%	3,373	+3.062%
2026-05-14	31.4600	31.4600	29.5000	31.4320	+0.115%	1,798	+4.925%
2026-05-13	31.4100	31.4100	30.2760	31.3960	+4.003%	1,985	+5.045%
2026-05-12	30.1160	31.6680	30.0115	30.1875	-2.378%	8,744	+9.251%
2026-05-11	30.5046	31.7440	30.2860	30.9228	+0.236%	3,742	+6.653%
2026-05-08	30.8500	30.8500	30.8500	30.8500	-1.248%	1,769	+6.904%
2026-05-07	30.5510	31.3420	30.3120	31.2400	-0.058%	2,837	+5.570%
2026-05-06	31.3080	31.3080	31.2580	31.2580	-1.195%	2,212	+5.509%
2026-05-05	30.1531	31.6620	30.1531	31.6360	+6.154%	3,744	+4.248%
2026-05-04	31.5440	31.5440	29.8020	29.8020	-3.528%	647	+10.664%
2026-05-01	30.9980	31.0080	30.2800	30.8920	-1.278%	2,400	+6.759%
2026-04-30	31.2960	31.2960	30.1900	31.2920	+0.141%	1,252	+5.394%
2026-04-29	29.7830	31.3520	29.7830	31.2480	+0.276%	2,454	+5.543%
2026-04-28	31.2300	31.2300	31.1600	31.1620	+0.523%	1,050	+5.834%
2026-04-27	31.6000	31.6000	31.0000	31.0000	+0.298%	1,498	+6.387%
2026-04-24	30.8920	30.9080	30.8920	30.9080	-0.097%	1,573	+6.704%
2026-04-23	31.0120	31.0560	29.7100	30.9380	-4.683%	1,997	+6.600%
2026-04-22	32.5100	32.5100	31.0493	32.4580	-5.204%	3,316	+1.608%
2026-04-21	34.3540	34.3540	34.2400	34.2400	+1.009%	551	-3.680%
2026-04-20	33.9080	33.9080	33.8980	33.8980	-0.505%	694	-2.708%
2026-04-17	34.0700	34.0700	34.0700	34.0700	-0.006%	334	-3.199%
2026-04-16	34.1000	34.1000	34.0720	34.0720	-1.979%	838	-3.205%
2026-04-15	33.8460	34.7600	32.9600	34.7600	+0.254%	1,328	-5.121%
2026-04-14	34.6620	34.6720	33.1530	34.6720	+3.049%	767	-4.880%
2026-04-13	33.6320	33.6460	32.2740	33.6460	-0.983%	1,479	-1.979%
2026-04-10	33.9800	33.9800	33.9800	33.9800	+1.904%	2,906	-2.943%
2026-04-09	32.4116	33.9220	32.4116	33.3450	-0.540%	74,352	-1.095%
2026-04-08	32.0000	33.6695	31.8040	33.5260	+5.203%	5,105	-1.629%
2026-04-07	32.9640	32.9640	31.8680	31.8680	+0.823%	990	+3.489%
2026-04-06	31.6080	31.6080	31.6080	31.6080	+0.637%	762	+4.341%
2026-04-02	31.4380	31.4380	31.0000	31.4080	+2.809%	21,337	+5.005%
2026-04-01	30.0400	30.5500	30.0400	30.5500	-1.680%	2,135	+7.954%
2026-03-31	31.7660	31.7660	31.0720	31.0720	+1.702%	1,038	+6.141%
2026-03-30	29.9500	30.5520	29.9500	30.5520	+1.935%	956	+7.947%
2026-03-27	30.0760	30.0800	29.2820	29.9720	-0.173%	2,419	+10.036%
2026-03-26	30.3180	30.3180	30.0240	30.0240	-0.793%	1,619	+9.845%
2026-03-25	30.2940	30.2940	29.9220	30.2640	+1.865%	1,927	+8.974%
2026-03-24	30.2360	30.2500	29.6260	29.7100	-3.319%	1,892	+11.006%
2026-03-23	31.3400	31.3400	30.7300	30.7300	-3.921%	2,295	+7.322%
2026-03-20	31.5100	32.0560	30.7100	31.9840	+0.063%	2,348	+3.114%
2026-03-19	31.9720	31.9720	30.5665	31.9640	+0.238%	2,124	+3.179%
2026-03-18	31.8640	31.8980	31.8640	31.8880	+0.733%	703	+3.424%
2026-03-17	31.6880	31.7020	30.5180	31.6560	+1.358%	2,980	+4.182%
2026-03-16	31.2480	31.2620	30.1726	31.2320	-0.319%	2,347	+5.597%
2026-03-13	31.3420	31.3420	31.3320	31.3320	+0.811%	2,127	+5.260%
2026-03-12	29.8722	31.0980	29.8722	31.0800	-0.186%	1,898	+6.113%
2026-03-11	30.4500	31.1380	28.9700	31.1380	-1.866%	2,019	+5.916%
2026-03-10	31.4770	31.7300	31.4770	31.7300	+5.513%	3,187	+3.939%
2026-03-09	30.7620	30.7620	30.0480	30.0720	-1.854%	2,846	+9.670%
2026-03-06	30.8000	30.9900	30.4080	30.6400	-0.007%	4,065	+7.637%
2026-03-05	31.8340	31.8340	29.5200	30.6420	-4.886%	1,351	+7.630%
2026-03-04	32.2060	32.2160	31.0815	32.2160	+3.273%	3,707	+2.371%
2026-03-03	31.1000	31.6980	31.1000	31.1950	-4.251%	17,480	+5.722%
2026-03-02	32.7180	32.7360	32.5800	32.5800	-1.333%	1,730	+1.228%
2026-02-27	33.0200	33.0200	31.5800	33.0200	+0.231%	2,471	-0.121%
2026-02-26	32.9740	32.9740	31.7957	32.9440	+3.366%	3,350	+0.109%
2026-02-25	32.8260	32.8920	31.8711	31.8711	+1.136%	1,962	+3.479%
2026-02-24	31.7000	32.4460	31.5130	31.5130	-5.931%	1,708	+4.655%
2026-02-23	33.4540	33.5000	31.7345	33.5000	+3.156%	3,406	-1.552%
2026-02-20	33.0220	33.0220	32.0380	32.4750	-0.046%	1,147	+1.555%
2026-02-19	32.4420	32.4900	31.1761	32.4900	-1.617%	13,751	+1.508%
2026-02-18	33.1280	33.4600	31.5720	33.0240	+1.544%	3,950	-0.133%
2026-02-17	32.4000	32.5220	31.2358	32.5220	+1.088%	6,391	+1.408%
2026-02-13	32.2420	32.2420	32.1640	32.1720	+4.177%	1,871	+2.512%
2026-02-12	32.7140	32.7140	30.8821	30.8821	-0.103%	3,106	+6.793%
2026-02-11	32.1580	32.1600	30.8433	30.9138	-2.787%	3,046	+6.684%
2026-02-10	30.9500	31.8000	30.9500	31.8000	+3.455%	1,972	+3.711%
2026-02-09	30.7360	30.7380	30.7360	30.7380	+0.117%	734	+7.294%
2026-02-06	30.6980	30.7020	30.6980	30.7020	+0.320%	841	+7.420%
2026-02-05	30.6560	30.6560	29.3932	30.6040	+0.105%	3,904	+7.764%
2026-02-04	30.4780	30.5720	30.1815	30.5720	+1.568%	2,231	+7.876%
2026-02-03	29.9565	30.3140	29.9565	30.1000	+2.068%	619	+9.568%
2026-02-02	30.0580	30.0700	29.4900	29.4900	+0.102%	1,935	+11.835%
2026-01-30	30.0560	30.0560	28.7532	29.4600	+1.663%	8,903	+11.948%
2026-01-29	30.0060	30.0300	28.8980	28.9781	-0.794%	1,725	+13.810%
2026-01-28	30.0580	30.0580	28.8200	29.2100	-1.590%	1,619	+12.907%
2026-01-27	29.6680	29.6820	29.6680	29.6820	+1.843%	1,337	+11.111%
2026-01-26	28.7000	30.2120	28.7000	29.1450	+1.841%	19,839	+13.158%
2026-01-23	28.5820	28.6180	28.2520	28.6180	+0.063%	946	+15.242%
2026-01-22	28.6060	28.6060	28.4500	28.6000	+0.464%	1,561	+15.315%
2026-01-21	28.5240	28.5300	28.1200	28.4680	+0.021%	2,644	+15.849%
2026-01-20	28.4760	28.4760	27.8040	28.4620	-0.189%	6,879	+15.874%
2026-01-16	28.5220	28.5280	28.5160	28.5160	+0.091%	2,749	+15.654%
2026-01-15	28.5080	28.5080	27.8756	28.4900	+0.807%	660	+15.760%
2026-01-14	28.2880	28.2880	27.7500	28.2620	-0.619%	1,863	+16.694%
2026-01-13	27.7000	28.4380	27.7000	28.4380	-0.183%	962	+15.972%
2026-01-12	28.7100	28.7100	27.5536	28.4900	+1.316%	881	+15.760%
2026-01-09	28.1200	28.1200	28.1200	28.1200	+2.544%	1,026	+17.283%
2026-01-08	28.5600	28.5600	27.4225	27.4225	-4.935%	722	+20.266%
2026-01-07	28.8460	28.8460	28.8460	28.8460	-0.235%	1,408	+14.331%
2026-01-06	28.9140	28.9140	28.9140	28.9140	-0.159%	960	+14.062%
2026-01-05	28.8900	28.9600	28.8900	28.9600	+2.804%	1,263	+13.881%
2026-01-02	28.9800	28.9800	28.1700	28.1700	-2.004%	1,070	+17.075%
2025-12-31	27.5180	28.7460	27.5180	28.7460	+0.669%	963	+14.729%
2025-12-30	29.2740	29.2740	28.0252	28.5550	+2.375%	2,243	+15.496%
2025-12-29	29.1920	29.1920	27.8926	27.8926	-4.842%	1,497	+18.239%
2025-12-26	29.3120	29.3120	27.6980	29.3120	-0.245%	842	+12.514%
2025-12-24	27.4600	29.3840	27.4600	29.3840	+0.775%	606	+12.238%
2025-12-23	29.1580	29.1580	29.1580	29.1580	+4.667%	1,505	+13.108%
2025-12-22	28.9280	28.9500	27.7729	27.8580	-3.492%	4,638	+18.386%
2025-12-19	27.6406	28.8660	27.6406	28.8660	+1.834%	1,851	+14.252%
2025-12-18	27.0884	28.3740	27.0884	28.3460	+2.413%	1,056	+16.348%
2025-12-17	26.9257	27.6780	26.8595	27.6780	+2.637%	1,914	+19.156%
2025-12-16	26.8900	28.6000	26.8900	26.9670	-5.279%	2,488	+22.298%
2025-12-15	27.3403	28.4720	27.2446	28.4700	+2.381%	1,250	+15.841%
2025-12-12	27.8620	27.8620	27.8080	27.8080	-2.078%	1,090	+18.599%
2025-12-11	28.7500	28.7500	27.2035	28.3980	+5.310%	750	+16.135%
2025-12-10	27.9960	28.0040	26.9660	26.9660	-2.687%	1,112	+22.302%
2025-12-09	28.0500	28.0500	27.5250	27.7105	-0.679%	4,091	+19.016%
2025-12-08	27.9060	27.9060	26.6511	27.9000	+4.699%	1,695	+18.208%
2025-12-05	26.8447	28.0560	26.6477	26.6477	-0.271%	1,010	+23.763%
2025-12-04	27.4150	27.9720	26.5596	26.7200	-5.610%	7,467	+23.428%
2025-12-03	26.9100	28.3080	26.9100	28.3080	-0.176%	702	+16.504%
2025-12-02	28.3580	28.3580	28.3580	28.3580	+1.605%	421	+16.299%
2025-12-01	27.9200	27.9200	27.9100	27.9100	+0.194%	452	+18.166%
2025-11-28	26.6567	27.8660	26.6567	27.8560	+0.599%	1,957	+18.395%
2025-11-26	27.6540	27.6900	26.1400	27.6900	+1.861%	2,813	+19.104%
2025-11-25	26.0603	27.1840	26.0049	27.1840	+4.534%	3,270	+21.321%
2025-11-24	25.7740	26.0320	25.7740	26.0050	+0.405%	3,300	+26.822%
2025-11-21	25.7120	25.9280	25.6400	25.9000	-0.400%	3,471	+27.336%
2025-11-20	25.9900	26.1040	25.9900	26.0040	-0.092%	805	+26.827%
2025-11-19	25.8650	26.0280	25.7950	26.0280	+1.048%	4,132	+26.710%
2025-11-18	26.4300	26.8860	25.7580	25.7580	-1.573%	10,874	+28.038%
2025-11-17	26.9600	27.5060	26.1673	26.1696	-2.352%	1,496	+26.024%
2025-11-14	27.3680	27.3680	26.8000	26.8000	-4.066%	1,032	+23.060%
2025-11-13	26.6489	27.9360	26.6489	27.9360	+0.605%	1,274	+18.056%
2025-11-12	26.3300	27.7680	26.3300	27.7680	+1.662%	460	+18.770%
2025-11-11	26.6582	27.3140	26.6582	27.3140	+2.963%	1,300	+20.744%
2025-11-10	26.5280	26.5280	26.5240	26.5280	-0.139%	1,364	+24.321%
2025-11-07	26.5650	27.2940	26.5650	26.5650	-0.338%	3,272	+24.148%
2025-11-06	27.4300	27.4320	25.5502	26.6550	+4.284%	1,874	+23.729%
2025-11-05	25.5046	26.7140	25.5046	25.5600	-4.584%	1,393	+29.030%
2025-11-04	25.5203	26.7880	25.5203	26.7880	+3.509%	1,402	+23.115%
2025-11-03	27.0620	27.0740	25.8800	25.8800	-3.361%	2,030	+27.434%
2025-10-31	26.5515	26.7960	25.5048	26.7800	-0.756%	3,109	+23.152%
2025-10-30	26.9920	26.9920	26.9840	26.9840	-1.374%	884	+22.221%
2025-10-29	27.3520	27.3680	26.1451	27.3600	+0.670%	2,045	+20.541%
2025-10-28	27.1600	27.1780	26.6650	27.1780	-0.556%	1,747	+21.348%
2025-10-27	27.3180	27.3300	26.2825	27.3300	+0.797%	2,154	+20.673%
2025-10-24	25.9865	27.1140	25.9865	27.1140	+3.957%	2,569	+21.635%
2025-10-23	27.2200	27.2200	26.0819	26.0819	-3.785%	777	+26.448%
2025-10-22	27.1080	27.1080	27.1080	27.1080	-4.056%	617	+21.662%
2025-10-21	28.2360	28.2540	27.1796	28.2540	+0.441%	1,447	+16.727%
2025-10-20	28.1240	28.1300	28.1240	28.1300	+0.421%	1,713	+17.241%
2025-10-17	27.5000	28.0120	27.5000	28.0120	+2.301%	5,494	+17.735%
2025-10-16	27.9820	27.9820	27.3820	27.3820	-3.503%	2,765	+20.444%
2025-10-15	28.4140	28.4140	28.3760	28.3760	+4.778%	80,740	+16.225%
2025-10-14	27.4450	28.1020	27.0819	27.0819	-3.856%	1,619	+21.779%
2025-10-13	28.1680	28.1680	28.1680	28.1680	+4.195%	2,695	+17.083%
2025-10-10	27.5900	27.5900	27.0338	27.0338	-3.719%	3,517	+21.995%
2025-10-09	26.9007	28.0960	26.9007	28.0780	+0.050%	572	+17.459%
2025-10-08	28.0520	28.0640	28.0520	28.0640	+0.343%	238	+17.517%
2025-10-07	27.4680	27.9680	27.4680	27.9680	+0.150%	1,180	+17.920%
2025-10-06	27.2306	28.1100	27.0983	27.9260	-0.057%	3,393	+18.098%
2025-10-03	27.9320	27.9420	27.9320	27.9420	-1.689%	680	+18.030%
2025-10-01	27.1921	28.4220	27.1921	28.4220	-0.413%	1,867	+16.037%
2025-09-30	28.5480	28.5480	28.5400	28.5400	-0.627%	29,225	+15.557%
2025-09-29	28.7200	28.7200	27.2900	28.7200	+2.601%	706	+14.833%
2025-09-26	27.9620	27.9920	27.9620	27.9920	+1.626%	1,755	+17.819%
2025-09-25	27.5440	27.5440	27.5440	27.5440	-0.578%	482	+19.736%
2025-09-24	27.7020	27.7100	27.7020	27.7040	-3.106%	1,129	+19.044%
2025-09-23	27.3445	28.5940	27.3445	28.5920	+3.572%	2,765	+15.347%
2025-09-22	27.6120	27.8100	27.6060	27.6060	-2.679%	1,270	+19.467%
2025-09-19	28.3660	28.3660	27.1025	28.3660	+5.664%	987	+16.266%
2025-09-18	28.0160	28.0160	26.8455	26.8455	-0.646%	1,249	+22.851%
2025-09-17	27.1607	27.8840	27.0200	27.0200	-4.225%	5,518	+22.058%
2025-09-16	26.4500	28.2120	26.4500	28.2120	-1.419%	483	+16.901%
2025-09-15	27.1500	28.6180	27.1500	28.6180	+5.719%	6,358	+15.242%
2025-09-12	27.0000	27.4580	27.0000	27.0700	+0.259%	1,000	+21.832%
2025-09-11	26.6800	27.0000	26.6800	27.0000	+0.111%	1,058	+22.148%
2025-09-10	26.7500	26.9720	26.7500	26.9700	+1.186%	1,584	+22.284%
2025-09-09	26.6460	26.6540	26.6460	26.6540	+0.015%	1,631	+23.734%
2025-09-08	26.6320	26.6500	26.3108	26.6500	-0.767%	916	+23.752%
2025-09-05	26.8560	26.8560	26.8560	26.8560	+0.194%	168	+22.803%
2025-09-04	26.2800	26.8040	26.1000	26.8040	+0.052%	3,835	+23.041%
2025-09-03	26.7940	26.7940	26.7900	26.7900	-0.364%	1,436	+23.106%
2025-09-02	26.4480	26.8880	26.4480	26.8880	-0.422%	1,116	+22.657%
2025-08-29	27.0020	27.0020	27.0020	27.0020	+2.430%	1,318	+22.139%
2025-08-28	27.2040	27.2120	26.3613	26.3613	-3.172%	31,218	+25.108%
2025-08-27	27.6260	27.6400	27.2250	27.2250	+1.384%	3,078	+21.139%
2025-08-26	26.5300	27.9800	26.5300	26.8534	-2.832%	3,578	+22.815%
2025-08-22	27.5920	27.6360	27.5920	27.6360	+2.356%	2,068	+19.337%
2025-08-21	26.6500	27.0700	26.6500	27.0000	+2.141%	2,920	+22.148%
2025-08-20	26.5960	26.5960	26.4340	26.4340	-0.226%	532	+24.764%
2025-08-19	26.5560	26.5560	26.4940	26.4940	-0.075%	1,026	+24.481%
2025-08-18	26.5180	26.5180	26.5140	26.5140	-0.136%	363	+24.387%
2025-08-15	26.6580	26.6580	26.5500	26.5500	-0.345%	1,154	+24.218%
2025-08-14	26.6260	26.6420	26.6260	26.6420	+1.608%	429	+23.790%
2025-08-13	26.9420	26.9420	26.1100	26.2205	-0.567%	1,910	+25.779%
2025-08-12	26.7140	26.7140	26.3520	26.3700	+0.419%	1,481	+25.066%
2025-08-11	26.7240	26.7240	26.2600	26.2600	+0.498%	2,190	+25.590%
2025-08-08	27.0000	27.4000	26.1300	26.1300	-4.328%	2,780	+26.215%
2025-08-07	27.3080	27.3120	27.3080	27.3120	+2.147%	1,325	+20.753%
2025-08-06	27.2980	27.2980	26.7380	26.7380	+0.330%	2,198	+23.345%
2025-08-05	26.9720	26.9720	25.7600	26.6500	-1.399%	3,129	+23.752%
2025-08-04	27.0280	27.0280	27.0280	27.0280	+1.533%	2,270	+22.022%
2025-08-01	25.4200	26.6820	25.4200	26.6200	+5.053%	3,236	+23.892%
2025-07-31	26.6360	26.6360	25.3396	25.3396	-3.017%	1,794	+30.152%
2025-07-30	26.1280	26.1280	26.1280	26.1280	-1.715%	666	+26.225%
2025-07-29	26.5840	26.5840	26.1100	26.5840	+0.896%	3,509	+24.060%
2025-07-28	26.4040	26.4040	26.3480	26.3480	-1.237%	1,252	+25.171%
2025-07-25	26.6620	26.6780	26.0950	26.6780	-1.156%	1,777	+23.622%
2025-07-24	27.0160	27.0200	25.7799	26.9900	+2.196%	1,510	+22.193%
2025-07-23	26.4100	26.4100	26.4100	26.4100	-0.580%	502	+24.877%
2025-07-22	26.5520	26.5640	25.4663	26.5640	+1.747%	921	+24.153%
2025-07-21	26.2900	26.2900	26.0900	26.1080	-1.916%	2,942	+26.321%
2025-07-18	25.3600	26.6260	25.3200	26.6180	+3.123%	1,122	+23.901%
2025-07-17	25.8120	25.8120	25.8120	25.8120	-0.777%	834	+27.770%
2025-07-16	26.0320	26.0320	26.0140	26.0140	+2.212%	296	+26.778%
2025-07-15	26.5800	26.5800	25.4511	25.4511	-3.521%	16,612	+29.582%
2025-07-14	26.0113	26.7300	26.0113	26.3800	-1.933%	2,617	+25.019%
2025-07-11	26.8080	26.9000	26.3000	26.9000	-6.759%	1,085	+22.602%
2025-07-10	28.8160	28.8500	28.1615	28.8500	+0.327%	2,545	+14.315%
2025-07-09	27.8870	28.7560	27.8870	28.7560	-1.284%	2,490	+14.689%
2025-07-08	29.1040	29.1300	27.9851	29.1300	+0.587%	1,276	+13.217%
2025-07-07	28.9720	28.9720	27.8329	28.9600	-0.515%	1,566	+13.881%
2025-07-03	28.8180	29.1100	28.8180	29.1100	+2.993%	805	+13.294%
2025-07-02	28.2640	28.2640	28.2640	28.2640	+2.443%	336	+16.686%
2025-07-01	27.9800	27.9800	27.1648	27.5900	-2.198%	2,470	+19.536%
2025-06-30	28.2020	28.2100	28.2020	28.2100	+2.518%	644	+16.909%
2025-06-27	28.2740	28.2760	27.4323	27.5170	+1.143%	978	+19.853%
2025-06-26	27.1340	27.9120	27.1340	27.2060	-3.064%	1,458	+21.223%
2025-06-25	28.0660	28.0660	28.0660	28.0660	+1.409%	377	+17.509%
2025-06-24	27.6720	27.6760	26.8540	27.6760	+2.732%	1,125	+19.165%
2025-06-23	26.9100	27.5000	26.9000	26.9400	-2.019%	4,802	+22.420%
2025-06-20	27.3915	27.6760	27.3040	27.4950	-4.815%	2,440	+19.949%
2025-06-18	28.9840	28.9840	28.2442	28.8860	-1.748%	1,657	+14.173%
2025-06-17	29.4760	29.4800	29.4000	29.4000	+0.266%	1,518	+12.177%
2025-06-16	29.3080	29.5000	28.4933	29.3220	+1.841%	6,248	+12.475%
2025-06-13	28.6000	28.7920	28.6000	28.7920	+0.580%	1,043	+14.546%
2025-06-12	28.7940	28.7940	28.6260	28.6260	-1.078%	1,001	+15.210%
2025-06-11	28.9200	28.9380	27.5888	28.9380	+3.720%	3,289	+13.968%
2025-06-10	28.2660	28.2720	27.3500	27.9000	-3.786%	9,598	+18.208%
2025-06-09	28.9980	28.9980	28.9980	28.9980	+5.332%	1,060	+13.732%
2025-06-06	28.1300	28.1300	27.5300	27.5300	-1.199%	1,581	+19.797%
2025-06-05	27.5200	27.9100	27.5200	27.8640	+1.575%	1,854	+18.361%
2025-06-04	27.1680	27.4320	27.1680	27.4320	+1.420%	1,137	+20.225%
2025-06-03	27.4020	27.4020	27.0480	27.0480	-1.708%	1,608	+21.931%
2025-06-02	27.5180	27.5180	27.2720	27.5180	+0.219%	478	+19.849%
2025-05-30	27.4580	27.4580	27.4580	27.4580	+0.424%	869	+20.111%
2025-05-29	27.3340	27.3420	27.3340	27.3420	-0.683%	838	+20.620%
2025-05-27	27.3200	27.5300	27.3200	27.5300	+0.233%	935	+19.797%
2025-05-23	27.4660	27.4660	27.4660	27.4660	+0.022%	210	+20.076%
2025-05-22	27.4600	27.4600	27.4600	27.4600	+1.067%	3,567	+20.102%
2025-05-21	27.1500	27.6740	27.1500	27.1700	+0.332%	2,493	+21.384%
2025-05-20	27.0740	27.0800	26.8380	27.0800	+0.482%	1,267	+21.787%
2025-05-16	26.9460	26.9500	26.9460	26.9500	+0.238%	1,351	+22.375%
2025-05-15	26.8860	27.1500	26.8860	26.8860	+0.343%	389	+22.666%
2025-05-14	26.3500	26.8000	26.3500	26.7940	+3.014%	4,244	+23.087%
2025-05-13	26.0100	26.0100	26.0100	26.0100	+2.855%	402	+26.797%
2025-05-12	26.3220	26.3220	25.0200	25.2880	-4.717%	4,869	+30.418%
2025-05-09	26.5640	26.5640	26.5400	26.5400	-0.681%	857	+24.265%
2025-05-08	26.7780	26.7780	26.7220	26.7220	+0.602%	320	+23.419%
2025-05-07	26.7500	26.7500	26.3200	26.5620	+0.927%	1,354	+24.162%
2025-05-06	26.0950	26.7140	25.3185	26.3180	-0.529%	687	+25.313%
2025-05-05	25.7968	26.4580	25.3420	26.4580	+5.156%	4,816	+24.650%
2025-05-02	26.3780	26.3780	25.1606	25.1606	+4.098%	354	+31.078%
2025-05-01	24.6700	26.1560	24.1700	24.1700	-7.124%	1,199	+36.450%
2025-04-30	25.4240	26.0240	25.4240	26.0240	-4.653%	1,552	+26.729%
2025-04-29	27.2940	27.2940	27.2940	27.2940	+2.034%	210	+20.832%
2025-04-28	27.1360	27.1360	25.8318	26.7500	+4.167%	1,932	+23.290%
2025-04-25	25.9800	26.0000	25.6800	25.6800	+1.394%	1,527	+28.427%
2025-04-24	26.3600	26.5080	25.2931	25.3270	-3.919%	671	+30.217%
2025-04-23	26.1300	26.3600	26.1300	26.3600	+4.943%	1,910	+25.114%
2025-04-22	25.1654	26.2800	25.1184	25.1184	+1.276%	104,944	+31.298%
2025-04-21	24.7671	24.8020	24.7671	24.8020	+3.471%	911	+32.973%
2025-04-17	26.3000	26.3000	23.9700	23.9700	-3.152%	1,394	+37.589%
2025-04-16	25.6380	25.6380	24.4360	24.7500	-1.980%	56,048	+33.253%
2025-04-15	25.3460	25.4000	25.2500	25.2500	-0.520%	585	+30.614%
2025-04-14	24.6900	25.3820	24.2288	25.3820	+7.551%	1,263	+29.935%
2025-04-11	23.4849	24.2260	23.4849	23.6000	-1.928%	1,663	+39.746%
2025-04-10	24.4700	24.4700	22.7590	24.0640	+11.666%	2,782	+37.051%
2025-04-09	23.2780	24.0720	21.5500	21.5500	-0.783%	7,343	+53.039%
2025-04-08	22.2792	23.9000	21.7200	21.7200	-7.179%	6,196	+51.842%
2025-04-07	23.4040	23.4040	21.7081	23.4000	+4.093%	1,728	+40.940%
2025-04-04	22.9100	25.7740	22.4800	22.4800	-10.935%	1,942	+46.708%
2025-04-03	26.1500	27.3500	25.2400	25.2400	-4.278%	3,544	+30.666%
2025-04-02	26.2800	26.3680	26.2800	26.3680	+0.404%	690	+25.076%
2025-04-01	26.4600	26.4600	26.2200	26.2620	-0.402%	938	+25.581%
2025-03-31	26.4600	26.4600	26.3680	26.3680	+0.037%	2,938	+25.076%
2025-03-28	27.7160	27.7160	26.3582	26.3582	-4.823%	3,019	+25.122%
2025-03-27	26.7400	27.6940	26.5289	27.6940	+4.941%	1,601	+19.087%
2025-03-26	26.5318	27.8600	26.3900	26.3900	-2.332%	488	+24.972%
2025-03-25	27.6100	27.9500	26.3346	27.0200	+4.449%	5,836	+22.058%
2025-03-24	27.0500	27.0500	25.8691	25.8691	+0.321%	922	+27.488%
2025-03-21	27.0100	27.0200	25.6400	25.7862	-0.532%	1,731	+27.898%
2025-03-20	25.6702	26.8320	25.6702	25.9242	-0.901%	1,374	+27.217%
2025-03-19	26.6250	27.0900	26.1600	26.1600	-3.161%	5,753	+26.070%
2025-03-18	26.0600	27.0160	26.0600	27.0140	+1.940%	1,259	+22.085%
2025-03-17	25.7300	26.7220	25.6540	26.5000	+0.447%	1,089	+24.453%
2025-03-14	26.3820	26.3820	26.3820	26.3820	+5.507%	1,379	+25.009%
2025-03-13	25.6300	25.6300	24.8640	25.0050	+2.669%	1,199	+31.894%
2025-03-12	24.9400	24.9400	24.3200	24.3550	-6.074%	11,486	+35.414%
2025-03-11	25.7500	25.9300	24.6550	25.9300	+5.780%	7,573	+27.189%
2025-03-10	25.5000	25.5000	24.4657	24.5131	-4.320%	518	+34.540%
2025-03-07	25.6200	25.6200	25.6200	25.6200	+3.767%	2,240	+28.728%
2025-03-06	25.2680	25.2680	24.6900	24.6900	-0.772%	435	+33.576%
2025-03-05	23.5900	24.8820	23.5100	24.8820	+7.761%	1,045,754	+32.546%
2025-03-04	22.9580	23.7780	22.9580	23.0900	-2.713%	673	+42.832%
2025-02-28	23.7420	23.7420	23.7340	23.7340	+1.254%	2,944	+38.957%
2025-02-27	23.8240	23.8240	22.9946	23.4400	-0.107%	11,510	+40.700%
2025-02-26	23.5995	24.0000	23.4650	23.4650	-0.866%	6,632	+40.550%
2025-02-25	24.5500	24.5500	23.0259	23.6700	+1.544%	3,535	+39.332%
2025-02-24	23.3250	23.6400	22.8282	23.3100	-0.257%	3,766	+41.484%
2025-02-21	22.7630	23.3700	22.6109	23.3700	+2.114%	10,815	+41.121%
2025-02-20	22.3856	23.5360	22.2698	22.8861	+2.124%	2,913	+44.105%
2025-02-19	22.3000	23.5720	22.3000	22.4100	+2.464%	2,275	+47.166%
2025-02-18	21.8710	21.8710	21.8710	21.8710	+1.495%	254	+50.793%
2025-02-14	21.5561	22.6900	21.5488	21.5488	+0.786%	340,456	+53.048%
2025-02-13	22.3300	22.3300	21.3096	21.3807	+1.292%	535,376	+54.251%
2025-02-12	21.0644	21.2060	21.0644	21.1080	-0.855%	771,460	+56.244%
2025-02-11	22.6440	22.6440	21.0660	21.2900	-0.732%	46,506	+54.908%
2025-02-10	22.5800	22.5880	21.4289	21.4469	+0.723%	3,046	+53.775%
2025-02-07	21.3400	22.5060	21.2922	21.2930	+1.299%	3,173	+54.887%
2025-02-06	21.6900	22.4060	21.0200	21.0200	-3.067%	7,224	+56.898%
2025-02-05	22.7420	22.7420	21.6851	21.6851	-3.287%	2,731	+52.086%
2025-02-04	21.1400	22.4260	21.1400	22.4220	+7.093%	2,005	+47.088%
2025-02-03	21.9280	21.9360	20.8300	20.9369	-5.134%	5,026	+57.521%
2025-01-31	22.0860	22.1000	21.3764	22.0700	+1.924%	3,045	+49.434%
2025-01-30	22.7000	22.7000	21.6264	21.6534	-3.186%	2,378	+52.309%
2025-01-29	22.3660	22.3660	21.7188	22.3660	-1.297%	783	+47.456%
2025-01-28	21.6270	22.6660	21.6200	22.6600	+3.272%	2,695	+45.543%
2025-01-27	21.9200	21.9420	21.1780	21.9420	+2.235%	4,343	+50.305%
2025-01-24	21.6760	21.7820	21.4452	21.4623	+1.009%	3,221	+53.665%
2025-01-23	21.5480	21.7520	21.2480	21.2480	-0.784%	3,620	+55.215%
2025-01-22	21.4160	21.5200	21.0440	21.4160	+2.932%	4,104	+53.997%
2025-01-21	21.2080	21.2140	20.8060	20.8060	+0.280%	15,857	+58.512%
2025-01-17	21.0020	21.1020	20.7480	20.7480	+0.924%	1,808	+58.955%
2025-01-16	21.0920	21.0920	20.5580	20.5580	-1.305%	7,851	+60.424%
2025-01-15	20.5500	21.2400	20.5500	20.8298	+1.116%	1,604	+58.331%
2025-01-14	19.9500	20.9520	19.9500	20.6000	+3.372%	4,308	+60.097%
2025-01-13	20.5500	20.5820	19.9280	19.9280	-2.275%	12,506	+65.496%
2025-01-10	20.4940	20.4940	19.7980	20.3920	+2.803%	7,756	+61.730%
2025-01-08	19.8820	19.8820	19.8360	19.8360	-5.812%	669	+66.263%
2025-01-07	19.8900	21.0600	19.8900	21.0600	+5.090%	4,351	+56.600%
2025-01-06	21.0900	21.0900	20.0400	20.0400	+0.180%	3,488	+64.571%
2025-01-03	20.0060	20.7480	20.0040	20.0040	-0.080%	2,598	+64.867%
2025-01-02	19.9620	20.6580	19.9620	20.0200	-3.173%	1,561	+64.735%
2024-12-31	19.6760	20.7680	19.6760	20.6760	+3.380%	3,633	+59.509%
2024-12-30	19.8834	20.3920	19.4780	20.0000	-0.220%	6,909	+64.900%
2024-12-27	20.3900	20.4800	19.7160	20.0440	-1.552%	6,027	+64.538%
2024-12-26	19.6300	20.3600	19.6300	20.3600	+7.169%	1,752	+61.984%
2024-12-24	18.9980	20.9120	18.6790	18.9980	-5.670%	3,174	+73.597%
2024-12-23	20.2460	20.3620	19.5440	20.1400	-0.069%	7,822	+63.754%
2024-12-20	19.3420	20.1540	19.1200	20.1540	+3.322%	10,828	+63.640%
2024-12-19	19.7160	20.3460	19.5060	19.5060	-1.584%	8,919	+69.076%
2024-12-18	20.2920	20.8940	19.8200	19.8200	-2.403%	9,528	+66.398%
2024-12-17	20.3120	20.9320	20.3080	20.3080	-0.108%	3,380	+62.399%
2024-12-16	20.3320	21.0280	20.3300	20.3300	-4.742%	4,303	+62.223%
2024-12-13	20.5871	21.3780	20.5601	21.3420	+3.126%	19,913	+54.531%
2024-12-12	21.0520	21.0520	20.3380	20.6950	+1.795%	3,355	+59.362%
2024-12-11	20.3300	21.0200	20.3300	20.3300	+0.010%	3,785	+62.223%
2024-12-10	20.3300	21.0200	20.3280	20.3280	0.000%	11,900	+62.239%
2024-12-09	21.0120	21.0120	20.2140	20.3280	+0.247%	7,076	+62.239%
2024-12-06	20.1800	20.8120	19.8700	20.2780	-2.865%	6,207	+62.639%
2024-12-05	21.5340	21.5540	20.8760	20.8760	-3.011%	5,001	+57.980%
2024-12-04	20.5200	21.5360	20.5200	21.5240	+3.800%	3,188	+53.224%
2024-12-03	21.4620	21.4620	20.7160	20.7360	-0.212%	4,851	+59.047%
2024-12-02	21.0840	21.0840	20.2400	20.7801	-2.624%	6,696	+58.710%
2024-11-29	21.3220	21.3400	20.7370	21.3400	+4.108%	5,881	+54.545%
2024-11-27	21.0300	21.0320	20.4980	20.4980	+0.995%	45,543	+60.894%
2024-11-26	20.3440	21.0440	20.2960	20.2960	-1.178%	18,016	+62.495%
2024-11-25	21.2740	21.2740	20.5380	20.5380	+0.598%	3,567	+60.580%
2024-11-22	20.4160	21.1840	20.4160	20.4160	-4.123%	2,890	+61.540%
2024-11-21	21.3180	21.3180	20.6160	21.2940	+4.076%	1,843	+54.879%

.dark-mode .Y203sB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Y203sB{ color: #333333; background-color: white; border: 2px solid #333333; }DNBBFDNB NOR BANK ASAstock OTC

DNBBF
DNB NOR BANK ASA
stock OTC