DNB Bank ASA (DNBBY)

OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD

20.81

+0.40

(+1.96%)

As of 02:11PM EST. Market open.

Advertisement

Time Period:

Nov 27, 2023 - Nov 27, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov 27, 2024	20.81	20.81	20.81	20.81	20.81	900
Nov 26, 2024	20.57	20.58	20.39	20.40	20.40	76,100
Nov 25, 2024	20.78	21.08	20.60	20.67	20.67	93,900
Nov 22, 2024	20.68	20.88	20.34	20.76	20.76	52,700
Nov 21, 2024	20.75	21.09	20.66	20.88	20.88	52,900
Nov 20, 2024	20.80	20.94	20.54	20.58	20.58	47,200
Nov 19, 2024	21.01	21.01	20.34	20.80	20.80	43,600
Nov 18, 2024	21.24	21.24	20.33	20.86	20.86	46,300
Nov 15, 2024	20.82	20.82	20.63	20.73	20.73	113,200
Nov 14, 2024	20.53	20.66	20.32	20.34	20.34	65,600
Nov 13, 2024	20.14	20.46	20.14	20.32	20.32	53,500
Nov 12, 2024	20.72	20.73	20.56	20.67	20.67	54,600
Nov 11, 2024	20.88	21.32	20.82	20.97	20.97	42,000
Nov 08, 2024	21.00	21.00	20.72	20.84	20.84	53,300
Nov 07, 2024	21.22	21.47	21.06	21.23	21.23	41,900
Nov 06, 2024	20.99	21.16	20.84	21.06	21.06	40,600
Nov 05, 2024	20.90	21.12	20.83	21.05	21.05	37,500
Nov 04, 2024	20.94	20.97	20.84	20.90	20.90	48,800
Nov 01, 2024	20.88	20.93	20.71	20.90	20.90	39,900
Oct 31, 2024	20.40	20.70	20.40	20.51	20.51	45,800
Oct 30, 2024	20.88	21.13	20.88	20.95	20.95	29,100
Oct 29, 2024	20.93	21.10	20.91	20.99	20.99	39,600
Oct 28, 2024	21.24	21.24	20.80	20.87	20.87	36,400
Oct 25, 2024	20.78	21.17	20.78	20.92	20.92	43,500
Oct 24, 2024	21.08	21.25	20.99	21.17	21.17	33,900
Oct 23, 2024	21.01	21.16	20.97	21.16	21.16	39,500
Oct 22, 2024	21.59	22.07	21.59	21.86	21.86	34,000
Oct 21, 2024	20.76	20.96	20.44	20.68	20.68	38,800
Oct 18, 2024	20.46	20.76	20.32	20.39	20.39	32,000
Oct 17, 2024	20.85	20.85	19.87	20.31	20.31	68,000
Oct 16, 2024	20.47	20.76	20.39	20.45	20.45	151,500
Oct 15, 2024	20.51	20.54	20.27	20.27	20.27	28,800
Oct 14, 2024	20.07	20.70	20.07	20.57	20.57	34,800
Oct 11, 2024	20.05	20.69	20.05	20.61	20.61	36,600
Oct 10, 2024	20.42	20.50	20.28	20.43	20.43	39,100
Oct 09, 2024	20.21	20.44	20.21	20.40	20.40	35,200
Oct 08, 2024	20.42	20.65	20.19	20.35	20.35	34,400
Oct 07, 2024	20.65	20.70	20.32	20.45	20.45	82,500
Oct 04, 2024	19.87	20.56	19.87	20.44	20.44	35,600
Oct 03, 2024	20.35	20.40	20.25	20.37	20.37	22,900
Oct 02, 2024	20.45	20.56	20.29	20.49	20.49	29,100
Oct 01, 2024	19.89	20.39	19.89	20.19	20.19	42,600
Sep 30, 2024	20.44	20.86	20.43	20.51	20.51	37,300
Sep 27, 2024	21.06	21.06	20.58	20.61	20.61	37,500
Sep 26, 2024	19.91	20.53	19.91	20.45	20.45	32,000
Sep 25, 2024	20.25	20.47	20.17	20.31	20.31	47,800
Sep 24, 2024	20.37	21.12	20.37	20.68	20.68	59,400
Sep 23, 2024	20.58	20.65	20.41	20.52	20.52	27,100
Sep 20, 2024	20.71	20.76	20.49	20.70	20.70	45,500
Sep 19, 2024	20.73	21.09	20.61	20.77	20.77	54,500
Sep 18, 2024	20.09	20.48	20.09	20.26	20.26	28,800
Sep 17, 2024	19.81	20.34	19.81	20.20	20.20	32,200
Sep 16, 2024	20.14	20.35	20.07	20.28	20.28	55,200
Sep 13, 2024	20.00	20.32	20.00	20.14	20.14	43,700
Sep 12, 2024	19.71	20.00	19.70	19.99	19.99	69,600
Sep 11, 2024	19.68	19.74	19.39	19.74	19.74	73,400
Sep 10, 2024	20.34	20.34	19.73	19.93	19.93	94,100
Sep 09, 2024	19.92	20.05	19.91	19.94	19.94	52,000
Sep 06, 2024	20.37	20.40	19.93	19.98	19.98	47,100
Sep 05, 2024	20.39	20.61	20.39	20.48	20.48	30,900
Sep 04, 2024	20.70	20.75	20.27	20.28	20.28	48,000
Sep 03, 2024	20.95	20.95	20.49	20.70	20.70	42,800
Aug 30, 2024	21.29	21.40	21.03	21.15	21.15	116,900
Aug 29, 2024	21.57	21.58	21.22	21.52	21.52	30,000
Aug 28, 2024	21.21	21.52	21.21	21.36	21.36	59,800
Aug 27, 2024	21.36	21.48	20.96	21.36	21.36	41,400
Aug 26, 2024	21.15	21.58	21.15	21.27	21.27	62,000
Aug 23, 2024	21.03	21.53	21.03	21.38	21.38	21,400
Aug 22, 2024	20.81	21.29	20.81	21.07	21.07	76,700
Aug 21, 2024	21.03	21.22	20.97	21.18	21.18	124,400
Aug 20, 2024	21.07	21.20	20.95	21.04	21.04	80,300
Aug 19, 2024	21.00	21.20	20.78	21.13	21.13	57,200
Aug 16, 2024	20.65	20.87	20.44	20.78	20.78	28,800
Aug 15, 2024	20.63	20.64	20.41	20.52	20.52	33,600
Aug 14, 2024	20.62	20.93	20.50	20.66	20.66	38,500
Aug 13, 2024	19.90	20.37	19.90	20.36	20.36	39,000
Aug 12, 2024	20.04	20.04	19.74	19.88	19.88	37,300
Aug 09, 2024	19.70	20.04	19.58	19.84	19.84	53,800
Aug 08, 2024	20.13	20.13	19.54	19.73	19.73	58,400
Aug 07, 2024	20.04	20.19	19.81	19.83	19.83	112,900
Aug 06, 2024	18.91	19.43	18.91	19.29	19.29	136,200
Aug 05, 2024	19.20	19.31	18.98	19.10	19.10	88,700
Aug 02, 2024	20.09	20.15	19.75	19.98	19.98	912,600
Aug 01, 2024	20.66	20.68	20.36	20.45	20.45	178,200
Jul 31, 2024	20.67	20.79	20.58	20.79	20.79	37,700
Jul 30, 2024	20.44	20.65	20.44	20.63	20.63	55,700
Jul 29, 2024	20.39	20.45	20.24	20.37	20.37	65,000
Jul 26, 2024	20.20	20.32	20.14	20.24	20.24	41,400
Jul 25, 2024	20.33	20.33	19.89	20.11	20.11	63,100
Jul 24, 2024	20.03	20.12	19.88	19.94	19.94	45,900
Jul 23, 2024	20.07	20.18	20.06	20.16	20.16	38,900
Jul 22, 2024	20.24	20.44	20.09	20.29	20.29	76,600
Jul 19, 2024	19.99	20.15	19.97	20.00	20.00	40,500
Jul 18, 2024	20.23	20.29	19.95	20.05	20.05	81,800
Jul 17, 2024	20.11	20.27	20.11	20.24	20.24	68,100
Jul 16, 2024	20.05	20.28	20.05	20.13	20.13	31,900
Jul 15, 2024	20.20	20.39	20.14	20.25	20.25	31,100
Jul 12, 2024	20.38	20.50	20.18	20.34	20.34	62,000
Jul 11, 2024	20.17	20.37	20.17	20.34	20.34	51,100
Jul 10, 2024	19.24	19.40	19.13	19.36	19.36	48,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P 5005,997.07-24.56(-0.41%)

Dow 3044,733.37-126.94(-0.28%)

Nasdaq19,049.46-126.12(-0.66%)

Russell 20002,427.81+3.50(+0.14%)

Crude Oil68.68-0.09(-0.13%)

Gold2,663.20+16.90(+0.64%)

DNB Bank ASA (DNBBY)

S&P 500
5,997.07
-24.56(-0.41%)

Dow 30
44,733.37
-126.94(-0.28%)

Nasdaq
19,049.46
-126.12(-0.66%)

Russell 2000
2,427.81
+3.50(+0.14%)

Crude Oil
68.68
-0.09(-0.13%)

Gold
2,663.20
+16.90(+0.64%)