Singapore markets close in 2 hours 45 minutes

DNB Bank ASA (DNBBF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
18.64-0.44 (-2.29%)
At close: 02:12PM EDT
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 202418.5618.6418.5218.6418.641,467
23 Apr 202418.6619.3818.6619.0819.085,056
22 Apr 202419.0119.5118.9219.5119.513,089
19 Apr 202419.5919.6419.0019.6419.643,207
18 Apr 202418.9419.4218.9119.4219.422,038
17 Apr 202419.5719.5719.2919.2919.291,709
16 Apr 202419.5719.5919.1819.1819.183,480
15 Apr 202419.6519.9219.6419.6419.642,181
12 Apr 202419.8219.8319.7019.7019.702,964
11 Apr 202419.7619.8719.7619.8719.873,538
10 Apr 202420.2120.3120.1620.2020.201,308
09 Apr 202420.3020.3920.2520.2520.256,638
08 Apr 202420.5520.5520.1320.1320.131,399
05 Apr 202420.2620.2619.9619.9619.963,427
04 Apr 202419.9919.9919.8019.8019.8049,775
03 Apr 202420.3420.3919.8920.3920.393,673
02 Apr 202419.6419.8919.6419.8919.892,146
01 Apr 202419.0920.5219.0520.4120.414,939
28 Mar 202420.3320.3319.7920.2920.295,894
27 Mar 202419.6520.5219.6519.9719.976,652
26 Mar 202419.8219.9719.8019.8719.875,699
25 Mar 202420.1320.1319.6820.0320.034,101
22 Mar 202420.0520.0619.6219.6219.622,606
21 Mar 202419.9219.9219.9219.9219.92746
20 Mar 202419.7220.1419.6920.1420.141,601
19 Mar 202419.9920.1119.7719.9919.994,259
18 Mar 202419.9820.0319.7019.7019.701,816
15 Mar 202420.0920.0919.4919.7919.792,622
14 Mar 202420.0920.1120.0920.1120.11851
13 Mar 202420.4720.4720.1320.4020.401,161
12 Mar 202420.3620.3620.1420.1420.142,735
11 Mar 202420.3620.3619.9819.9819.984,762
08 Mar 202420.3920.5020.3820.3820.383,209
07 Mar 202420.3420.3420.2320.2320.231,743
06 Mar 202420.2920.3720.2920.3720.371,791
05 Mar 202420.2720.2720.1020.1020.101,694
04 Mar 202420.1120.1920.1120.1120.113,470
01 Mar 202420.1020.3120.1020.3020.306,819
29 Feb 202420.0020.0519.9519.9519.951,246
28 Feb 202420.1520.1519.9320.0220.022,464
27 Feb 202419.7720.0119.7719.7719.771,439
26 Feb 202419.9619.9619.4819.5919.593,893
23 Feb 202419.7319.7519.5419.6519.653,094
22 Feb 202419.6919.7019.4219.6519.653,529
21 Feb 202419.7619.7619.4019.4019.403,858
20 Feb 202419.7320.0319.7119.7919.793,522
16 Feb 202419.4119.7419.4119.7119.715,912
15 Feb 202419.4219.4419.2319.4419.448,501
14 Feb 202419.1419.4419.1419.3319.3323,726
13 Feb 202418.9219.0818.8319.0619.065,384
12 Feb 202419.2919.3619.0219.3219.323,091
09 Feb 202418.8619.1318.8619.1319.132,618
08 Feb 202419.1419.1418.8418.8418.843,980
07 Feb 202419.2419.4119.2019.2019.201,745
06 Feb 202419.4419.4419.2219.2219.223,427
05 Feb 202419.4019.4019.1219.3319.332,661
02 Feb 202419.7319.7319.6419.6419.641,853
01 Feb 202419.5219.7119.4819.7119.714,269
31 Jan 202419.6619.7919.5119.5119.511,787
30 Jan 202420.2720.2720.0420.0420.041,537
29 Jan 202420.1520.3720.1120.1120.113,452
26 Jan 202420.8020.8020.5620.5620.561,861
25 Jan 202420.6220.6420.6220.6420.642,223
24 Jan 202420.7420.7420.3820.3820.382,590
23 Jan 202420.2520.5320.2520.5320.534,251
22 Jan 202420.7620.7620.5220.5220.5264,177
19 Jan 202420.3520.3520.0720.1020.103,143
18 Jan 202420.1420.1419.8620.1020.105,896
17 Jan 202419.5819.8619.5819.8319.832,721
16 Jan 202420.3020.3019.9820.2120.219,145
12 Jan 202421.3021.3020.9920.9920.991,966
11 Jan 202421.0421.0420.6820.6820.686,086
10 Jan 202420.9120.9120.6420.6420.642,079
09 Jan 202420.6920.9420.6920.9420.941,541
08 Jan 202420.9421.0220.7421.0221.0224,526
05 Jan 202421.0421.1720.9220.9220.924,716
04 Jan 202421.0421.1420.9121.1421.141,505
03 Jan 202420.6920.7520.6920.7520.757,427
02 Jan 202420.8320.8320.5520.5520.559,468
29 Dec 202321.4121.4121.1921.3421.341,683
28 Dec 202321.2021.2720.9321.2121.214,075
27 Dec 202321.4221.4221.1121.1221.1214,367
26 Dec 202320.7320.7420.7320.7420.744,740
22 Dec 202320.3221.1420.3220.3220.329,470
21 Dec 202320.7720.7720.0120.0120.013,071
20 Dec 202320.4320.8020.1320.8020.802,310
19 Dec 202320.8320.8920.1520.8920.892,829
18 Dec 202320.4720.4720.1520.1520.154,246
15 Dec 202320.0220.2620.0120.0320.034,184
14 Dec 202319.8920.1519.8920.0720.0735,403
13 Dec 202319.3319.4219.0819.4219.427,045
12 Dec 202319.2419.2518.9919.2419.2425,825
11 Dec 202319.2519.2619.0319.0319.0317,356
08 Dec 202318.8919.3018.8919.0819.086,588
07 Dec 202319.3219.6319.3219.6319.636,592
06 Dec 202319.3419.5719.3119.3119.3127,268
05 Dec 202319.1319.3619.1119.1119.114,476
04 Dec 202319.7019.7019.0019.0019.0011,715
01 Dec 202319.5319.6118.9119.6119.613,906
30 Nov 202318.7719.4118.7719.4119.414,578
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...