U.S. Markets close in 3 hrs 7 mins

DNB ASA (DNB.OL)

Oslo - Oslo Delayed Price. Currency in NOK
Add to watchlist
160.30-0.50 (-0.31%)
At close: 4:25PM CEST
DateOpenHighLowClose*Adj Close**Volume
Sep 26, 2017160.20162.20159.70160.30160.302,148,142
Sep 25, 2017159.70161.00159.70160.80160.801,581,207
Sep 22, 2017160.00160.20158.80159.80159.801,898,792
Sep 21, 2017154.00160.40154.00160.00160.004,087,358
Sep 20, 2017152.00153.50151.90153.10153.101,289,112
Sep 19, 2017152.20152.60151.60151.80151.801,153,252
Sep 18, 2017151.80153.00151.40152.20152.201,206,666
Sep 15, 2017152.90153.10151.50151.50151.501,933,024
Sep 14, 2017154.50154.70153.30153.30153.301,583,754
Sep 13, 2017152.50155.00152.30154.70154.701,842,488
Sep 12, 2017151.20152.90151.10152.50152.501,887,075
Sep 11, 2017149.00150.30149.00150.20150.20950,109
Sep 08, 2017148.00149.10147.50148.70148.701,811,650
Sep 07, 2017148.90149.20147.50148.20148.202,170,538
Sep 06, 2017148.70149.20148.40148.60148.602,096,372
Sep 05, 2017150.60150.60149.10149.70149.701,627,248
Sep 04, 2017150.10151.10150.00150.60150.601,147,875
Sep 01, 2017152.00152.00150.70151.40151.401,371,191
Aug 31, 2017150.50152.00149.70151.50151.502,656,843
Aug 30, 20170.000.000.000.000.00-
Aug 29, 20170.000.000.000.000.00-
Aug 28, 2017148.40149.90148.30149.30149.30841,387
Aug 25, 2017149.30149.70148.80149.00149.001,315,532
Aug 24, 2017147.60149.20147.00149.00149.001,235,080
Aug 23, 2017147.80147.90146.90147.10147.101,029,054
Aug 22, 2017147.20148.70147.20147.80147.801,254,861
Aug 21, 2017147.20148.30146.70147.20147.201,144,625
Aug 18, 2017146.30148.00146.20147.80147.801,429,199
Aug 17, 2017150.00150.40147.50147.50147.501,696,701
Aug 16, 2017149.20150.90149.00150.80150.801,638,724
Aug 15, 2017151.80152.20148.50148.80148.802,515,376
Aug 14, 2017150.50152.20150.20152.20152.201,360,642
Aug 11, 2017149.70150.30149.10149.70149.701,893,862
Aug 10, 2017151.80152.20150.20150.70150.701,370,337
Aug 09, 2017152.50152.70150.40151.90151.901,941,395
Aug 08, 2017153.70154.20152.80153.50153.501,147,975
Aug 07, 2017153.30154.00152.80153.50153.501,595,920
Aug 04, 2017152.80153.20151.80153.00153.001,492,673
Aug 03, 2017150.60152.30150.50152.00152.001,667,905
Aug 02, 2017153.40153.40151.20151.60151.602,318,649
Aug 01, 2017154.80154.90152.40153.40153.401,910,302
Jul 31, 2017153.50154.90153.30154.60154.601,939,245
Jul 28, 2017154.90155.30152.90154.00154.002,278,118
Jul 27, 2017156.50157.40154.90155.30155.302,368,626
Jul 26, 2017154.90156.80154.40156.40156.401,620,773
Jul 25, 2017153.30155.50152.70155.00155.001,795,462
Jul 24, 2017152.50153.80151.70153.30153.301,325,357
Jul 21, 2017155.40155.50151.90152.50152.501,998,012
Jul 20, 2017154.40155.50153.30155.30155.303,078,569
Jul 19, 2017153.90154.40152.40154.20154.202,678,880
Jul 18, 2017150.00153.50150.00152.20152.202,827,721
Jul 17, 2017150.10152.20149.60150.80150.801,649,262
Jul 14, 2017152.00152.90148.80149.40149.402,587,545
Jul 13, 2017151.00154.10150.10151.70151.703,781,306
Jul 12, 2017147.50150.70146.00150.20150.205,519,363
Jul 11, 2017141.30142.40140.50142.10142.102,131,017
Jul 10, 2017142.50142.70140.70141.60141.602,201,177
Jul 07, 2017143.00144.00142.50142.50142.501,766,117
Jul 06, 2017144.00144.80143.20143.90143.901,983,803
Jul 05, 2017145.50145.80143.50144.00144.001,367,372
Jul 04, 2017145.10145.60144.40145.40145.401,577,826
Jul 03, 2017142.20144.40141.70144.40144.401,913,327
Jun 30, 2017141.50142.40141.10142.00142.002,430,319
Jun 29, 2017141.90143.60141.20141.60141.602,689,959
Jun 28, 2017137.20140.80137.00140.80140.803,461,378
Jun 27, 2017137.60138.00136.50137.20137.201,722,256
Jun 26, 2017136.10138.10136.10137.50137.501,814,528
Jun 23, 2017136.20136.80135.70135.90135.901,988,798
Jun 22, 2017139.20139.20135.80136.00136.004,535,616
Jun 21, 2017143.00143.00139.40139.60139.603,450,408
Jun 20, 2017145.50145.90143.20143.20143.202,098,938
Jun 19, 2017144.00145.40143.80145.00145.001,349,102
Jun 16, 2017142.70143.20141.80143.20143.202,967,600
Jun 15, 2017144.50144.90141.40142.30142.303,140,088
Jun 14, 2017145.50145.60143.70144.00144.001,615,453
Jun 13, 2017145.30145.30144.30145.00145.001,569,974
Jun 12, 2017144.30145.00142.40144.90144.901,992,802
Jun 09, 2017142.30144.00141.40143.80143.801,964,101
Jun 08, 2017141.80142.50141.20142.30142.301,982,845
Jun 07, 2017141.50142.90141.20142.10142.102,015,467
Jun 06, 2017142.40142.40140.50141.60141.602,198,619
Jun 02, 2017144.70144.80141.00142.40142.402,105,097
Jun 01, 2017143.60144.90143.50143.80143.801,616,713
May 31, 2017145.20145.70143.10143.10143.103,009,617
May 30, 2017145.40145.90144.30145.40145.401,397,569
May 29, 2017145.50146.10145.20145.80145.80691,853
May 26, 2017146.40146.50144.90145.60145.602,204,801
May 24, 2017147.00147.10145.80146.40146.402,150,120
May 23, 2017147.50147.70146.50146.90146.901,770,106
May 22, 2017146.90147.90145.70147.50147.502,159,934
May 19, 2017144.50146.50144.40145.90145.902,435,766
May 18, 2017148.00148.00143.10144.20144.203,899,633
Apr 26, 20175.7 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.