Dark

DNBBY
DNB ASA SP/ADR
stock OTC ADR

EOD

Jun 10, 2026

29.93USD-0.200%(-0.06)36,118

Pre-market

0.00USD-100.000%(-29.99)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-06-10	30.1001	30.2772	29.9300	29.9300	-0.200%	36,118	0.000%
2026-06-09	30.2100	30.3270	29.7744	29.9900	-0.133%	40,636	-0.200%
2026-06-08	30.1800	30.2850	29.9590	30.0300	+0.267%	44,283	-0.333%
2026-06-05	30.4000	30.7700	29.8510	29.9500	-2.060%	41,732	-0.067%
2026-06-04	30.5900	30.7830	30.4980	30.5800	+0.526%	56,289	-2.126%
2026-06-03	30.6400	31.1200	30.2200	30.4200	-0.783%	189,609	-1.611%
2026-06-02	30.5600	31.0675	30.5400	30.6600	-0.873%	137,829	-2.381%
2026-06-01	30.7700	31.2195	30.5900	30.9300	-0.168%	56,771	-3.233%
2026-05-29	31.1800	31.2850	30.9000	30.9820	-0.571%	111,950	-3.396%
2026-05-28	31.0300	31.3350	30.9935	31.1600	-0.160%	83,625	-3.947%
2026-05-27	31.2800	31.3335	31.1200	31.2100	-0.732%	38,942	-4.101%
2026-05-26	31.6000	31.6700	31.3260	31.4400	+0.159%	98,124	-4.803%
2026-05-22	31.5200	31.5200	31.2500	31.3900	-0.570%	78,630	-4.651%
2026-05-21	31.3900	31.6500	31.3100	31.5700	+1.251%	47,476	-5.195%
2026-05-20	31.0500	31.3400	31.0400	31.1800	+0.906%	394,627	-4.009%
2026-05-19	31.0250	31.0250	30.8400	30.9000	+0.488%	133,515	-3.139%
2026-05-18	30.6400	30.7800	30.5000	30.7500	+2.398%	97,308	-2.667%
2026-05-15	30.1700	30.1700	29.9350	30.0300	+0.368%	59,956	-0.333%
2026-05-14	30.0220	30.1400	29.8700	29.9200	-0.894%	35,549	+0.033%
2026-05-13	29.9900	30.2500	29.6100	30.1900	+0.299%	48,673	-0.861%
2026-05-12	30.2000	30.2000	29.5800	30.1000	-1.117%	32,333	-0.565%
2026-05-11	30.4500	30.6950	30.2100	30.4400	+0.462%	45,206	-1.675%
2026-05-08	30.4800	30.5275	30.2000	30.3000	+0.631%	51,596	-1.221%
2026-05-07	30.4600	30.8380	30.0200	30.1100	-0.364%	93,259	-0.598%
2026-05-06	30.3400	30.4432	30.1500	30.2200	+0.633%	35,701	-0.960%
2026-05-05	30.1800	30.1900	29.8700	30.0300	+1.384%	68,818	-0.333%
2026-05-04	30.0200	30.1350	29.5925	29.6200	-1.985%	55,847	+1.047%
2026-05-01	29.9700	30.3700	29.8100	30.2200	-0.336%	30,944	-0.960%
2026-04-30	29.9100	30.3600	29.7000	30.3220	+1.992%	50,804	-1.293%
2026-04-29	29.8650	30.0900	29.5200	29.7299	+0.067%	39,437	+0.673%
2026-04-28	29.9700	30.0699	29.6600	29.7100	-0.402%	63,692	+0.740%
2026-04-27	30.0100	30.0100	29.4100	29.8300	+0.370%	56,982	+0.335%
2026-04-24	29.7000	29.7980	29.4625	29.7200	-0.552%	30,438	+0.707%
2026-04-23	29.8200	30.2896	29.3300	29.8850	-10.484%	62,855	+0.151%
2026-04-22	32.2000	33.4600	32.2000	33.3850	+2.565%	35,563	-10.349%
2026-04-21	33.1700	33.5700	32.5000	32.5500	-1.543%	40,745	-8.049%
2026-04-20	33.0570	33.2800	32.2600	33.0600	+1.880%	31,736	-9.468%
2026-04-17	32.4400	32.9400	32.3400	32.4500	-0.825%	26,314	-7.766%
2026-04-16	33.0100	33.2576	32.5500	32.7200	-1.267%	43,940	-8.527%
2026-04-15	33.8100	33.8100	32.8800	33.1400	-0.211%	33,481	-9.686%
2026-04-14	32.9900	33.4000	32.9900	33.2100	+1.778%	108,044	-9.877%
2026-04-13	32.5100	33.0000	32.2801	32.6300	+0.246%	45,271	-8.275%
2026-04-10	32.6400	32.9384	32.4300	32.5500	-0.337%	41,355	-8.049%
2026-04-09	32.2500	32.8600	32.2500	32.6600	+1.618%	177,109	-8.359%
2026-04-08	32.0500	32.1900	31.7800	32.1400	+0.438%	88,211	-6.876%
2026-04-07	31.5900	32.0100	30.9700	32.0000	+1.458%	61,269	-6.469%
2026-04-06	31.1400	31.8900	31.1400	31.5400	+0.382%	42,345	-5.105%
2026-04-02	30.6162	31.7700	30.6162	31.4200	+0.705%	47,525	-4.742%
2026-04-01	31.6200	31.6200	31.1200	31.2000	-0.599%	79,307	-4.071%
2026-03-31	30.2700	31.4000	30.2700	31.3880	+4.296%	42,734	-4.645%
2026-03-30	29.9901	30.2300	29.9700	30.0950	+1.638%	56,006	-0.548%
2026-03-27	29.7000	30.2025	29.5400	29.6100	-0.671%	49,124	+1.081%
2026-03-26	29.9900	30.2800	29.7700	29.8100	-0.865%	39,359	+0.403%
2026-03-25	29.9001	30.1500	29.8100	30.0700	+1.076%	43,087	-0.466%
2026-03-24	29.5701	30.0300	29.5701	29.7500	-1.189%	56,696	+0.605%
2026-03-23	29.9299	30.3300	29.8300	30.1080	-0.172%	70,945	-0.591%
2026-03-20	30.9000	30.9450	30.0800	30.1600	-3.132%	59,054	-0.763%
2026-03-19	30.6800	31.3050	30.5500	31.1350	+1.483%	36,705	-3.870%
2026-03-18	30.8900	31.1559	30.4700	30.6800	+0.623%	45,358	-2.445%
2026-03-17	30.4900	31.0000	30.4500	30.4900	+0.098%	46,889	-1.837%
2026-03-16	29.5100	30.6400	29.5100	30.4600	+1.162%	74,184	-1.740%
2026-03-13	30.2500	30.3600	29.7500	30.1100	+0.434%	94,117	-0.598%
2026-03-12	29.8699	30.3416	29.8100	29.9800	-0.925%	395,017	-0.167%
2026-03-11	30.0499	30.6500	30.0200	30.2600	+0.498%	33,516	-1.091%
2026-03-10	30.3800	30.5500	30.1100	30.1100	-1.922%	46,110	-0.598%
2026-03-09	30.1100	30.7000	29.8200	30.7000	+1.488%	84,632	-2.508%
2026-03-06	30.1500	30.7100	30.0900	30.2500	-0.998%	55,618	-1.058%
2026-03-05	30.7000	31.2195	30.3000	30.5550	-2.474%	61,441	-2.045%
2026-03-04	30.9100	31.3675	30.7900	31.3300	+2.152%	68,994	-4.469%
2026-03-03	30.1800	30.7700	29.8940	30.6700	-2.542%	71,494	-2.413%
2026-03-02	31.2700	31.7199	31.2700	31.4700	-0.348%	52,173	-4.894%
2026-02-27	31.8900	31.9152	31.4900	31.5800	-0.473%	59,863	-5.225%
2026-02-26	31.6400	31.9300	31.6400	31.7300	-0.444%	208,169	-5.673%
2026-02-25	31.6400	31.9300	31.5900	31.8715	+1.437%	56,460	-6.092%
2026-02-24	31.2225	31.7699	31.2000	31.4200	-1.039%	26,504	-4.742%
2026-02-23	31.9700	32.0050	31.6650	31.7500	-0.812%	33,479	-5.732%
2026-02-20	31.7600	32.3499	31.7500	32.0100	+2.563%	29,020	-6.498%
2026-02-19	31.1799	31.2899	31.0750	31.2100	-1.359%	54,556	-4.101%
2026-02-18	31.7800	31.9600	31.5900	31.6400	+0.764%	51,985	-5.405%
2026-02-17	31.0700	31.4500	31.0300	31.4000	+2.014%	39,240	-4.682%
2026-02-13	31.0000	31.0700	30.7300	30.7800	-0.178%	80,971	-2.762%
2026-02-12	31.4700	31.6454	30.7100	30.8350	-0.307%	38,766	-2.935%
2026-02-11	30.9600	31.0299	30.7340	30.9300	+0.259%	30,135	-3.233%
2026-02-10	31.0200	31.0660	30.8200	30.8500	+1.815%	89,594	-2.982%
2026-02-09	30.0700	30.3400	30.0200	30.3000	+0.664%	34,573	-1.221%
2026-02-06	29.9400	30.1400	29.9300	30.1000	+2.034%	29,274	-0.565%
2026-02-05	29.6000	29.6700	29.3900	29.5000	-2.026%	30,316	+1.458%
2026-02-04	30.2800	30.4800	30.0700	30.1100	+2.033%	39,679	-0.598%
2026-02-03	29.1800	29.5100	29.1800	29.5100	+1.549%	30,461	+1.423%
2026-02-02	28.7500	29.0600	28.7500	29.0600	+1.325%	25,414	+2.994%
2026-01-30	28.8499	28.8700	28.6215	28.6800	-1.138%	23,812	+4.358%
2026-01-29	28.9700	29.1100	28.5840	29.0100	-0.309%	34,452	+3.171%
2026-01-28	28.9900	29.1000	28.8450	29.1000	-1.756%	58,361	+2.852%
2026-01-27	29.3000	29.6300	29.2600	29.6200	+2.990%	37,578	+1.047%
2026-01-26	28.7300	28.9000	28.7180	28.7600	+0.842%	31,126	+4.068%
2026-01-23	28.3300	28.6000	28.2400	28.5200	+0.176%	27,684	+4.944%
2026-01-22	28.5100	28.6200	28.2400	28.4700	+0.779%	52,843	+5.128%
2026-01-21	27.9300	28.2500	27.9300	28.2500	+1.728%	25,842	+5.947%
2026-01-20	27.7950	27.9300	27.7500	27.7700	-1.455%	34,392	+7.778%
2026-01-16	28.0300	28.1800	27.9450	28.1800	+0.751%	36,740	+6.210%
2026-01-15	27.8800	28.0810	27.8800	27.9700	-0.356%	25,376	+7.008%
2026-01-14	27.9600	28.1600	27.9300	28.0700	+1.659%	34,915	+6.626%
2026-01-13	27.6600	27.7100	27.5400	27.6120	-0.101%	31,624	+8.395%
2026-01-12	27.4600	27.7000	27.4600	27.6400	+0.747%	30,554	+8.285%
2026-01-09	27.3700	27.4675	27.1500	27.4350	-0.018%	29,566	+9.094%
2026-01-08	27.2900	27.4700	27.2900	27.4400	-0.363%	24,139	+9.074%
2026-01-07	27.4400	27.5700	27.3205	27.5400	-0.628%	30,265	+8.678%
2026-01-06	27.8400	27.8700	27.6552	27.7140	-0.951%	29,523	+7.996%
2026-01-05	27.7100	28.0050	27.6950	27.9800	-1.008%	25,771	+6.969%
2026-01-02	28.1220	28.3950	28.1100	28.2650	+1.490%	32,778	+5.891%
2025-12-31	29.0599	29.0599	27.8100	27.8500	-0.358%	19,095	+7.469%
2025-12-30	28.0800	28.1500	27.9500	27.9500	+0.251%	40,841	+7.084%
2025-12-29	28.0000	28.0400	27.6001	27.8800	-1.554%	51,291	+7.353%
2025-12-26	28.4100	28.4350	28.2800	28.3200	-0.352%	16,576	+5.685%
2025-12-24	29.3400	29.3400	28.1500	28.4200	+1.211%	115,456	+5.313%
2025-12-23	27.8900	28.1100	27.8900	28.0800	+1.226%	21,156	+6.588%
2025-12-22	27.7000	27.8200	27.6100	27.7400	+0.434%	21,446	+7.895%
2025-12-19	27.6200	27.7500	27.6000	27.6200	+1.694%	26,840	+8.364%
2025-12-18	27.1220	27.1900	27.0800	27.1600	+1.117%	30,078	+10.199%
2025-12-17	26.8800	27.0328	26.8300	26.8600	-0.434%	21,289	+11.430%
2025-12-16	27.0900	27.2625	26.9300	26.9770	-1.074%	24,126	+10.946%
2025-12-15	27.2300	27.3700	27.1700	27.2700	+1.982%	34,240	+9.754%
2025-12-12	27.0500	27.0800	26.6900	26.7400	-1.510%	40,771	+11.930%
2025-12-11	27.1800	27.2550	27.1200	27.1500	+0.667%	45,298	+10.239%
2025-12-10	26.7700	27.0300	26.7250	26.9700	+0.898%	20,340	+10.975%
2025-12-09	26.8400	26.8650	26.6400	26.7300	+0.112%	46,161	+11.972%
2025-12-08	26.6500	26.7644	26.6100	26.7000	+0.225%	30,044	+12.097%
2025-12-05	26.8000	26.8400	26.6200	26.6400	+0.566%	20,301	+12.350%
2025-12-04	26.5500	26.7799	26.4900	26.4900	-2.646%	26,851	+12.986%
2025-12-03	27.0700	27.3399	27.0700	27.2100	+0.239%	25,559	+9.996%
2025-12-02	27.0800	27.1600	26.9701	27.1450	+2.087%	90,802	+10.260%
2025-12-01	26.6800	26.7200	26.5800	26.5900	-0.598%	28,227	+12.561%
2025-11-28	26.6200	26.7600	26.6100	26.7500	+1.211%	16,860	+11.888%
2025-11-26	26.3200	26.4560	26.1910	26.4300	+0.839%	23,084	+13.243%
2025-11-25	25.9801	26.2100	25.9801	26.2100	+1.236%	33,058	+14.193%
2025-11-24	25.8800	25.9350	25.7500	25.8900	-0.077%	41,724	+15.604%
2025-11-21	25.7700	25.9299	25.6254	25.9100	+1.014%	40,710	+15.515%
2025-11-20	26.1100	26.2338	25.6000	25.6500	+0.195%	48,560	+16.686%
2025-11-19	25.7100	25.7605	25.5200	25.6000	-0.929%	37,021	+16.914%
2025-11-18	25.7065	25.9100	25.6200	25.8400	-0.749%	31,261	+15.828%
2025-11-17	26.2600	26.3160	25.9800	26.0350	-0.325%	34,035	+14.961%
2025-11-14	26.1100	26.2100	26.0600	26.1200	-1.878%	21,250	+14.587%
2025-11-13	26.6799	26.8400	26.6200	26.6200	+0.226%	26,436	+12.434%
2025-11-12	26.5300	26.6230	26.5300	26.5600	+1.181%	23,815	+12.688%
2025-11-11	26.1050	26.2800	26.0600	26.2500	+1.616%	33,914	+14.019%
2025-11-10	25.7800	25.8500	25.6500	25.8325	+0.987%	49,676	+15.862%
2025-11-07	25.3200	25.6300	25.2600	25.5800	+0.157%	115,800	+17.005%
2025-11-06	25.6470	25.6470	25.4500	25.5400	-0.468%	95,143	+17.189%
2025-11-05	25.5825	25.6900	25.5501	25.6600	+0.293%	36,880	+16.641%
2025-11-04	25.5799	25.7500	25.5180	25.5850	-1.407%	93,455	+16.983%
2025-11-03	25.8540	25.9800	25.7900	25.9500	+1.765%	40,830	+15.337%
2025-10-31	25.5505	25.5650	25.4500	25.5000	-0.971%	36,192	+17.373%
2025-10-30	25.8099	25.9695	25.7500	25.7500	-0.828%	42,468	+16.233%
2025-10-29	26.1600	26.2530	25.9000	25.9650	-0.096%	24,084	+15.271%
2025-10-28	25.9899	26.0600	25.9500	25.9900	-0.726%	32,709	+15.160%
2025-10-27	26.1800	26.6000	26.1600	26.1800	+1.355%	31,909	+14.324%
2025-10-24	25.9400	26.0850	25.8300	25.8300	-0.997%	30,243	+15.873%
2025-10-23	26.0900	26.5700	25.9800	26.0900	+1.085%	26,498	+14.718%
2025-10-22	26.0000	26.0600	25.7500	25.8100	-5.040%	47,391	+15.963%
2025-10-21	27.1100	27.4800	27.0000	27.1800	+0.501%	29,277	+10.118%
2025-10-20	26.9400	27.1885	26.9400	27.0445	+0.462%	36,084	+10.669%
2025-10-17	26.7525	27.1048	26.7000	26.9200	-0.737%	25,704	+11.181%
2025-10-16	27.2500	27.2700	27.0100	27.1200	-0.221%	31,131	+10.361%
2025-10-15	27.1900	27.2800	27.0240	27.1800	+0.444%	109,590	+10.118%
2025-10-14	26.7900	27.1400	26.7900	27.0599	-0.000%	30,379	+10.606%
2025-10-13	27.0600	27.0805	26.9745	27.0600	+0.297%	24,774	+10.606%
2025-10-10	27.2800	27.6929	26.9000	26.9800	+1.467%	29,386	+10.934%
2025-10-09	26.8175	27.1730	26.4800	26.5900	-0.487%	54,905	+12.561%
2025-10-08	26.7700	26.8850	26.7200	26.7200	+1.059%	39,057	+12.013%
2025-10-07	26.7299	26.9615	26.4400	26.4400	-2.453%	22,847	+13.200%
2025-10-06	27.0825	27.1450	27.0200	27.1050	-0.018%	19,045	+10.422%
2025-10-03	27.1120	27.1600	27.0550	27.1100	+1.006%	22,613	+10.402%
2025-10-02	27.0500	27.0500	26.7300	26.8400	-1.584%	25,488	+11.513%
2025-10-01	27.2000	27.3100	27.1500	27.2720	+0.338%	25,833	+9.746%
2025-09-30	27.2700	27.2700	27.1300	27.1800	-0.403%	16,064	+10.118%
2025-09-29	27.2900	27.3600	27.2800	27.2900	-0.365%	21,069	+9.674%
2025-09-26	27.2550	27.4000	27.2528	27.3900	+3.437%	29,838	+9.273%
2025-09-25	26.7499	26.7499	26.4600	26.4800	-1.157%	37,092	+13.029%
2025-09-24	26.8750	26.9000	26.7400	26.7900	-1.435%	33,541	+11.721%
2025-09-23	27.3435	27.4200	27.1600	27.1800	+1.078%	21,526	+10.118%
2025-09-22	26.8300	26.9600	26.7000	26.8900	-0.702%	34,416	+11.305%
2025-09-19	27.1720	27.2950	27.0800	27.0800	+1.037%	29,736	+10.524%
2025-09-18	26.7600	27.0175	26.7000	26.8020	-0.590%	23,911	+11.671%
2025-09-17	27.1300	27.1824	26.9300	26.9610	-1.638%	24,274	+11.012%
2025-09-16	27.3300	27.4600	27.3300	27.4100	+0.183%	17,780	+9.194%
2025-09-15	27.3000	27.4970	27.2000	27.3600	+1.146%	124,528	+9.393%
2025-09-12	26.9875	27.1200	26.9590	27.0500	+0.157%	16,028	+10.647%
2025-09-11	26.8750	27.0725	26.8400	27.0075	+0.474%	25,170	+10.821%
2025-09-10	26.8850	27.1200	26.8166	26.8800	+1.780%	20,742	+11.347%
2025-09-09	26.3800	26.5500	26.2200	26.4100	+0.353%	33,220	+13.328%
2025-09-08	26.2550	26.8000	26.2550	26.3170	+0.447%	22,454	+13.729%
2025-09-05	26.7000	26.7000	26.1000	26.2000	+0.038%	23,033	+14.237%
2025-09-04	26.1950	26.7100	26.1200	26.1900	+0.964%	26,591	+14.280%
2025-09-03	26.0865	26.2899	25.7615	25.9400	-2.002%	47,137	+15.382%
2025-09-02	26.3100	26.8300	26.3100	26.4700	+0.915%	27,682	+13.071%
2025-08-29	26.2900	26.5182	26.2300	26.2300	-0.323%	30,934	+14.106%
2025-08-28	26.2800	26.4150	26.1855	26.3150	-0.780%	38,340	+13.737%
2025-08-27	26.3399	26.8599	26.1200	26.5220	-1.295%	32,414	+12.850%
2025-08-26	26.6900	27.1800	26.6700	26.8700	-0.112%	85,017	+11.388%
2025-08-25	27.1500	27.2500	26.9000	26.9000	-0.756%	18,900	+11.264%
2025-08-22	26.7600	27.1500	26.7600	27.1050	+1.176%	21,298	+10.422%
2025-08-21	26.7100	26.8600	26.7100	26.7900	+1.171%	29,642	+11.721%
2025-08-20	26.2900	26.5500	26.2900	26.4800	+1.534%	18,953	+13.029%
2025-08-19	26.2800	26.2800	26.0100	26.0800	-0.038%	18,074	+14.762%
2025-08-18	26.0850	26.1400	25.8400	26.0900	-0.761%	27,949	+14.718%
2025-08-15	26.4250	26.4400	26.1200	26.2900	-0.303%	18,508	+13.846%
2025-08-14	26.2500	26.3700	26.2400	26.3700	+0.649%	23,664	+13.500%
2025-08-13	26.1400	26.2300	26.1200	26.2000	+0.769%	32,437	+14.237%
2025-08-12	25.8800	26.0000	25.8250	26.0000	+0.116%	63,343	+15.115%
2025-08-11	25.9300	26.0400	25.9300	25.9700	+0.710%	23,731	+15.248%
2025-08-08	25.9275	25.9275	25.7600	25.7870	-0.244%	25,681	+16.066%
2025-08-07	25.9000	25.9300	25.7600	25.8500	+0.233%	31,299	+15.783%
2025-08-06	25.8450	26.1000	25.7500	25.7900	+1.018%	18,164	+16.053%
2025-08-05	25.5800	25.6000	25.4800	25.5300	-0.390%	32,617	+17.235%
2025-08-04	25.5900	25.6800	25.5900	25.6300	+1.990%	40,341	+16.777%
2025-08-01	25.4200	25.4200	24.9300	25.1300	-0.633%	20,713	+19.101%
2025-07-31	25.3600	25.6300	25.2800	25.2900	+0.397%	43,585	+18.347%
2025-07-30	25.3000	25.3820	25.1200	25.1900	-0.983%	25,545	+18.817%
2025-07-29	25.2900	25.4700	25.2750	25.4400	+0.434%	43,813	+17.649%
2025-07-28	25.4060	25.5425	25.3200	25.3300	-0.745%	49,939	+18.160%
2025-07-25	25.4300	25.5480	25.3600	25.5200	-0.816%	20,634	+17.281%
2025-07-24	25.7600	25.8020	25.6850	25.7300	-0.194%	27,620	+16.323%
2025-07-23	25.5200	25.7800	25.4895	25.7800	+1.277%	44,131	+16.098%
2025-07-22	25.3050	25.5000	25.2850	25.4550	+0.652%	32,526	+17.580%
2025-07-21	25.2800	25.4600	25.2800	25.2900	-0.079%	42,588	+18.347%
2025-07-18	25.4150	25.4800	25.3070	25.3100	+0.917%	35,224	+18.254%
2025-07-17	24.9780	25.1200	24.7700	25.0799	-1.143%	23,681	+19.339%
2025-07-16	25.6200	25.6200	25.1700	25.3700	-0.236%	26,111	+17.974%
2025-07-15	25.8100	25.8100	25.3800	25.4300	-2.117%	203,913	+17.696%
2025-07-14	26.5600	26.5600	25.9300	25.9800	+1.524%	39,545	+15.204%
2025-07-11	26.9900	26.9900	25.5050	25.5900	-8.868%	50,604	+16.960%
2025-07-10	28.1050	28.2200	27.9100	28.0800	+0.790%	68,666	+6.588%
2025-07-09	28.0200	28.0200	27.8200	27.8600	-0.358%	31,916	+7.430%
2025-07-08	27.8801	28.0200	27.8700	27.9600	+1.194%	27,542	+7.046%
2025-07-07	27.7600	27.7999	27.5700	27.6300	-0.145%	37,028	+8.324%
2025-07-03	27.6600	28.1900	27.6100	27.6700	+0.363%	16,947	+8.168%
2025-07-02	27.4701	27.6900	27.0900	27.5700	+1.174%	30,446	+8.560%
2025-07-01	27.2325	27.4850	27.1000	27.2500	-1.731%	25,982	+9.835%
2025-06-30	27.5200	28.0100	27.4650	27.7300	+1.167%	20,706	+7.934%
2025-06-27	27.4700	27.9599	27.3800	27.4100	+0.477%	36,654	+9.194%
2025-06-26	27.2200	27.3600	27.2200	27.2800	+0.850%	29,081	+9.714%
2025-06-25	26.9050	27.1200	26.9050	27.0500	+0.464%	24,212	+10.647%
2025-06-24	26.9300	27.2950	26.8200	26.9250	+0.994%	16,256	+11.161%
2025-06-23	26.7800	27.2800	26.6000	26.6600	-2.452%	24,069	+12.266%
2025-06-20	27.7900	27.7900	27.1250	27.3300	-2.775%	22,099	+9.513%
2025-06-18	28.4700	28.7800	28.1000	28.1100	+0.753%	46,057	+6.475%
2025-06-17	28.2460	28.7800	27.8900	27.9000	-1.691%	25,318	+7.276%
2025-06-16	28.8500	28.8500	28.3700	28.3800	+0.964%	24,425	+5.462%
2025-06-13	27.9900	28.3560	27.9850	28.1090	-0.181%	39,759	+6.478%
2025-06-12	28.0899	28.1700	27.9300	28.1600	+2.288%	36,842	+6.286%
2025-06-11	27.5301	27.8299	27.3500	27.5300	+0.677%	30,622	+8.718%
2025-06-10	28.1900	28.1900	27.2800	27.3450	-0.527%	17,460	+9.453%
2025-06-09	28.1440	28.1440	27.1200	27.4900	+0.549%	26,256	+8.876%
2025-06-06	27.3900	27.4300	27.0900	27.3400	-0.364%	29,687	+9.473%
2025-06-05	27.5100	27.5812	27.3700	27.4400	+1.105%	39,025	+9.074%
2025-06-04	27.0101	27.2600	27.0101	27.1400	+0.148%	24,850	+10.280%
2025-06-03	27.0950	27.1800	27.0200	27.1000	-1.562%	94,605	+10.443%
2025-06-02	27.0501	27.7600	27.0501	27.5300	+1.325%	41,778	+8.718%
2025-05-30	27.1100	27.2475	26.7100	27.1700	+1.230%	23,313	+10.158%
2025-05-29	26.9350	27.0299	26.8400	26.8400	-0.037%	25,965	+11.513%
2025-05-28	26.9400	26.9600	26.8200	26.8500	-3.970%	26,107	+11.471%
2025-05-27	27.5400	28.2200	27.3600	27.9600	+2.268%	25,001	+7.046%
2025-05-23	27.2920	27.7100	27.0400	27.3400	+1.109%	19,077	+9.473%
2025-05-22	27.2950	27.3900	26.8100	27.0400	-0.771%	27,605	+10.688%
2025-05-21	27.9099	27.9300	27.1800	27.2500	+1.001%	33,108	+9.835%
2025-05-20	27.5999	27.5999	26.9355	26.9800	+1.049%	24,296	+10.934%
2025-05-19	26.6450	26.7300	26.5400	26.7000	+1.290%	55,184	+12.097%
2025-05-16	26.2500	26.4600	25.8900	26.3600	+1.112%	29,821	+13.543%
2025-05-15	26.4000	26.4000	25.5645	26.0700	+1.440%	30,101	+14.806%
2025-05-14	25.5800	25.8600	25.4900	25.7000	+0.943%	65,251	+16.459%
2025-05-13	25.8899	25.8900	25.3380	25.4600	+0.752%	64,481	+17.557%
2025-05-12	25.7899	25.7899	25.0500	25.2700	-0.824%	40,870	+18.441%
2025-05-09	25.5300	26.0900	25.4000	25.4800	-0.196%	54,495	+17.465%
2025-05-08	26.2500	26.2500	25.3900	25.5300	-3.332%	46,821	+17.235%
2025-05-07	26.1100	27.0500	26.1100	26.4100	+3.976%	49,805	+13.328%
2025-05-06	25.1400	25.9900	25.1400	25.4000	-0.196%	91,030	+17.835%
2025-05-05	24.7800	25.4800	24.7800	25.4500	+0.672%	45,935	+17.603%
2025-05-02	24.6000	26.0800	24.6000	25.2800	-4.170%	35,752	+18.394%
2025-05-01	26.1499	26.6100	26.1499	26.3800	-0.302%	21,690	+13.457%
2025-04-30	25.8999	26.6400	25.8999	26.4600	+0.954%	50,431	+13.114%
2025-04-29	25.6100	26.6000	25.6100	26.2100	+1.265%	34,024	+14.193%
2025-04-28	25.6900	26.4300	25.6025	25.8825	+1.900%	29,132	+15.638%
2025-04-25	25.3200	25.8000	25.2300	25.4000	+0.059%	34,080	+17.835%
2025-04-24	25.2900	25.3940	25.0700	25.3850	+1.256%	35,302	+17.904%
2025-04-23	25.6500	25.8700	25.0400	25.0700	+0.481%	37,115	+19.386%
2025-04-22	25.0701	25.3000	24.7700	24.9500	+1.712%	272,995	+19.960%
2025-04-21	25.5300	25.5300	24.1700	24.5300	-1.248%	199,177	+22.014%
2025-04-17	24.3750	25.0000	24.1400	24.8400	+2.054%	84,221	+20.491%
2025-04-16	23.6701	25.3500	23.6701	24.3400	-0.694%	472,912	+22.966%
2025-04-15	24.6628	24.9700	24.3600	24.5100	+0.082%	78,718	+22.113%
2025-04-14	24.4350	24.6370	24.2200	24.4900	+2.169%	79,288	+22.213%
2025-04-11	23.2900	24.1070	23.1856	23.9700	+4.217%	201,867	+24.864%
2025-04-10	23.0200	23.2250	22.5100	23.0000	-1.961%	115,048	+30.130%
2025-04-09	22.0350	23.4600	21.6400	23.4600	+6.928%	386,037	+27.579%
2025-04-08	22.4800	22.8500	21.7300	21.9400	-0.390%	100,488	+36.418%
2025-04-07	21.5700	22.5700	21.4400	22.0260	-3.055%	130,900	+35.885%
2025-04-04	24.0700	24.0700	22.6600	22.7200	-10.233%	92,643	+31.734%
2025-04-03	26.1700	26.2300	25.3100	25.3100	-3.618%	58,754	+18.254%
2025-04-02	26.8100	26.8400	26.1700	26.2600	-0.038%	26,653	+13.976%
2025-04-01	26.8100	26.8100	26.1100	26.2700	-0.341%	31,373	+13.932%
2025-03-31	26.1010	26.4000	26.0290	26.3600	-0.678%	28,480	+13.543%
2025-03-28	26.9600	26.9600	26.1800	26.5400	-0.674%	50,327	+12.773%
2025-03-27	26.4700	26.7300	26.4200	26.7200	+1.021%	34,572	+12.013%
2025-03-26	26.4000	26.9300	26.3300	26.4500	+0.954%	32,649	+13.157%
2025-03-25	26.3600	26.4700	26.1800	26.2000	+1.018%	25,888	+14.237%
2025-03-24	26.0500	26.0500	25.8300	25.9360	+0.294%	25,892	+15.399%
2025-03-21	25.7000	26.0900	25.6750	25.8600	-0.538%	31,747	+15.739%
2025-03-20	25.9000	26.0000	25.5700	26.0000	+0.270%	31,507	+15.115%
2025-03-19	25.8700	26.0700	25.8400	25.9300	-0.116%	83,664	+15.426%
2025-03-18	25.7900	26.2900	25.7600	25.9600	+0.620%	94,506	+15.293%
2025-03-17	25.5400	25.8100	25.5300	25.8000	+1.375%	39,219	+16.008%
2025-03-14	25.1650	25.4500	25.1650	25.4500	+1.882%	44,362	+17.603%
2025-03-13	24.8500	25.2699	24.8500	24.9800	+1.339%	63,680	+19.816%
2025-03-12	24.5300	24.9300	24.4200	24.6500	-0.364%	180,081	+21.420%
2025-03-11	25.2400	25.2400	24.4750	24.7400	+1.227%	288,066	+20.978%
2025-03-10	24.4100	24.6720	24.3500	24.4400	-0.489%	25,906	+22.463%
2025-03-07	24.3900	24.5600	24.3400	24.5600	+1.845%	38,153	+21.865%
2025-03-06	24.1700	24.4000	23.9400	24.1150	+0.542%	44,520	+24.114%
2025-03-05	23.8363	24.0600	23.7300	23.9850	+2.940%	83,847	+24.786%
2025-03-04	22.9000	23.3500	22.6700	23.3000	-0.171%	45,244	+28.455%
2025-03-03	23.4500	23.6700	23.1700	23.3400	+1.744%	35,248	+28.235%
2025-02-28	22.8900	23.2996	22.8000	22.9400	+0.350%	24,830	+30.471%
2025-02-27	23.0000	23.1300	22.8525	22.8600	-1.231%	35,449	+30.927%
2025-02-26	22.9600	23.4000	22.9600	23.1450	+1.169%	17,891	+29.315%
2025-02-25	23.0600	23.0700	22.7500	22.8775	+0.428%	25,076	+30.827%
2025-02-24	22.8000	23.1107	22.6776	22.7800	+1.155%	73,702	+31.387%
2025-02-21	22.6700	23.0200	22.5200	22.5200	+0.698%	34,923	+32.904%
2025-02-20	22.3500	22.6250	22.1101	22.3640	-0.205%	48,660	+33.831%
2025-02-19	22.3899	22.4400	22.2801	22.4100	+2.610%	61,694	+33.556%
2025-02-18	21.7350	21.8716	21.7200	21.8400	+1.440%	55,809	+37.042%
2025-02-14	22.1099	22.1099	21.4900	21.5300	+0.607%	37,621	+39.015%
2025-02-13	21.1300	21.5700	21.1300	21.4000	+1.470%	769,270	+39.860%
2025-02-12	21.1400	21.1500	20.9400	21.0900	-0.706%	1,589,973	+41.916%
2025-02-11	21.4100	21.4700	20.9700	21.2400	-0.933%	2,256,161	+40.913%
2025-02-10	21.3900	21.4500	21.3475	21.4400	+1.853%	3,487,974	+39.599%
2025-02-07	21.3600	21.3900	21.0100	21.0500	-0.708%	2,782,063	+42.185%
2025-02-06	21.7190	21.7190	20.8600	21.2000	-2.355%	3,873,137	+41.179%
2025-02-05	21.6450	22.0100	21.5700	21.7113	+1.407%	285,783	+37.854%
2025-02-04	21.2500	21.7300	21.2425	21.4100	+2.293%	52,490	+39.794%
2025-02-03	20.8025	21.1037	20.6600	20.9300	-2.922%	64,261	+43.000%
2025-01-31	21.1300	21.6400	21.1300	21.5600	-0.231%	41,365	+38.822%
2025-01-30	21.6800	21.7500	21.4400	21.6100	-0.092%	47,187	+38.501%
2025-01-29	21.6000	21.9700	21.6000	21.6300	-0.092%	34,710	+38.373%
2025-01-28	21.6100	21.7400	21.6100	21.6500	-0.368%	52,768	+38.245%
2025-01-27	21.9600	21.9600	21.1800	21.7300	+0.976%	53,111	+37.736%
2025-01-24	21.2500	21.8400	21.1501	21.5200	+0.514%	63,162	+39.080%
2025-01-23	21.2400	21.5200	21.2400	21.4100	+1.421%	73,969	+39.794%
2025-01-22	21.1400	21.2300	21.0801	21.1100	-0.047%	52,789	+41.781%
2025-01-21	20.9500	21.2899	20.9200	21.1200	+1.775%	77,108	+41.714%
2025-01-17	20.7100	21.1800	20.7100	20.7517	-0.757%	57,831	+44.229%
2025-01-16	20.7500	21.1499	20.7400	20.9100	+0.432%	55,789	+43.137%
2025-01-15	20.7200	21.1300	20.6990	20.8200	+1.511%	51,497	+43.756%
2025-01-14	20.0900	20.9400	20.0900	20.5100	+1.434%	114,391	+45.929%
2025-01-13	20.1200	20.5000	19.8301	20.2200	+1.557%	78,769	+48.022%
2025-01-10	20.5600	20.5600	19.7201	19.9100	-0.797%	88,204	+50.326%
2025-01-08	20.0800	20.4100	19.7900	20.0700	-1.569%	78,719	+49.128%
2025-01-07	19.8900	20.7399	19.8900	20.3900	+0.542%	190,482	+46.788%
2025-01-06	20.9899	20.9899	20.0400	20.2800	+0.148%	68,789	+47.584%
2025-01-03	20.2620	20.2900	19.9100	20.2500	+0.747%	66,293	+47.802%
2025-01-02	20.1999	20.5199	19.8601	20.0999	+1.005%	54,412	+48.906%
2024-12-31	20.1500	20.2875	19.8800	19.9000	-0.550%	50,409	+50.402%
2024-12-30	19.4600	20.0600	19.4600	20.0100	+0.502%	84,783	+49.575%
2024-12-27	19.8900	20.2868	19.5800	19.9100	+0.050%	96,074	+50.326%
2024-12-26	20.5399	20.5399	19.4401	19.9000	-0.100%	80,471	+50.402%
2024-12-24	19.2030	19.9200	19.2030	19.9200	+0.505%	64,961	+50.251%
2024-12-23	19.4301	19.9099	19.4301	19.8200	+0.041%	159,102	+51.009%
2024-12-20	19.6400	19.9600	19.3601	19.8118	+0.516%	180,069	+51.072%
2024-12-19	19.9500	19.9999	19.7100	19.7100	-0.955%	146,991	+51.852%
2024-12-18	20.0600	20.8200	19.9000	19.9000	-2.737%	56,992	+50.402%
2024-12-17	20.4500	20.5900	20.3900	20.4600	-0.438%	56,723	+46.285%

.dark-mode .pvvHrM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pvvHrM{ color: #333333; background-color: white; border: 2px solid #333333; }DNBBYDNB ASA SP/ADRstock OTC ADR

DNBBY
DNB ASA SP/ADR
stock OTC ADR