DNB ASA (0O84) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. DNB ASA

Date Open High Low Close* Volume
30/01/2020 16,177.50p 16,236.50p 16,095.00p 16,177.50p 34620
29/01/2020 16,292.50p 16,380.00p 16,195.00p 16,292.50p 251773
28/01/2020 16,425.00p 16,425.00p 15,735.00p 16,177.50p 73319
27/01/2020 16,125.00p 16,425.00p 15,770.00p 15,852.50p 140951
24/01/2020 16,217.50p 16,657.50p 16,125.00p 16,217.50p 37763
23/01/2020 16,175.00p 16,657.50p 15,990.00p 16,067.50p 15520
22/01/2020 16,310.00p 16,745.00p 16,210.00p 16,310.00p 408113
21/01/2020 16,270.00p 16,745.00p 16,136.00p 16,270.00p 150898
20/01/2020 16,417.50p 16,485.00p 16,290.00p 16,417.50p 49715
17/01/2020 16,352.50p 16,745.00p 16,300.00p 16,352.50p 61837
16/01/2020 16,745.00p 16,745.00p 16,085.00p 16,242.50p 76995
15/01/2020 16,315.00p 16,370.00p 16,150.00p 16,195.00p 28932
14/01/2020 16,497.50p 16,497.50p 16,280.00p 16,450.00p 24612
13/01/2020 16,572.50p 16,745.00p 16,370.00p 16,395.00p 61313
10/01/2020 16,670.00p 16,670.00p 16,450.00p 16,482.50p 21742
09/01/2020 16,665.00p 16,745.00p 16,570.00p 16,665.00p 94595
08/01/2020 16,152.50p 16,640.00p 16,152.50p 16,537.50p 36130
07/01/2020 16,152.50p 16,685.00p 16,152.50p 16,395.00p 18106
06/01/2020 16,522.50p 16,522.50p 16,152.50p 16,347.50p 69927
03/01/2020 16,567.50p 16,567.50p 16,152.50p 16,395.00p 56374
02/01/2020 16,452.50p 16,645.00p 16,112.50p 16,517.50p 33934
31/12/2019 15,802.50p 16,282.50p 15,802.50p 15,802.50p 0
30/12/2019 15,802.50p 16,465.00p 15,802.50p 16,282.50p 8426
27/12/2019 16,362.50p 16,445.00p 15,802.50p 16,297.50p 47041
24/12/2019 16,362.50p 16,362.50p 16,300.00p 16,300.00p 0
23/12/2019 15,722.50p 16,368.75p 15,722.50p 16,300.00p 79056
20/12/2019 16,142.50p 16,245.00p 16,125.00p 16,142.50p 30496
19/12/2019 15,780.00p 16,125.00p 15,527.50p 16,042.50p 85389
18/12/2019 15,732.50p 15,940.00p 15,397.50p 15,867.50p 83125
17/12/2019 15,775.00p 15,835.00p 15,715.00p 15,775.00p 44497
16/12/2019 15,815.00p 15,830.00p 15,397.50p 15,815.00p 44978
13/12/2019 15,612.50p 15,890.00p 15,337.50p 15,770.00p 102884
12/12/2019 15,357.50p 15,610.00p 15,330.00p 15,512.50p 55945
11/12/2019 15,287.50p 15,477.50p 15,250.00p 15,267.50p 137211
10/12/2019 15,467.50p 15,530.00p 15,287.50p 15,467.50p 13044
09/12/2019 15,510.00p 15,550.00p 15,287.50p 15,510.00p 36055
06/12/2019 15,407.50p 15,510.50p 15,287.50p 15,407.50p 108216
05/12/2019 15,500.00p 15,525.00p 15,287.50p 15,500.00p 43766
04/12/2019 15,295.00p 15,575.00p 15,287.50p 15,470.00p 30062
03/12/2019 15,227.50p 15,395.00p 15,190.00p 15,240.00p 29138
02/12/2019 15,475.00p 15,625.00p 15,250.00p 15,382.50p 81217
29/11/2019 16,070.00p 16,545.00p 15,435.50p 15,680.00p 252640
28/11/2019 16,612.50p 16,645.00p 16,407.50p 16,612.50p 27620
27/11/2019 16,485.00p 16,715.00p 16,435.00p 16,662.50p 38761
26/11/2019 16,407.50p 16,925.00p 16,407.50p 16,552.50p 73359
25/11/2019 16,830.00p 16,920.00p 16,407.50p 16,830.00p 33877
22/11/2019 16,530.00p 16,790.00p 16,127.50p 16,645.00p 115644
21/11/2019 16,550.00p 16,550.00p 16,325.00p 16,365.00p 42568
20/11/2019 15,957.50p 16,575.00p 15,957.50p 16,462.50p 42143
19/11/2019 16,230.00p 16,625.00p 15,957.50p 16,497.50p 85240
18/11/2019 16,217.50p 16,375.00p 16,145.00p 16,217.50p 155546
15/11/2019 16,325.00p 16,370.00p 15,826.25p 16,145.00p 81700
14/11/2019 16,555.00p 16,600.00p 16,305.00p 16,337.50p 122467
13/11/2019 16,977.50p 16,977.50p 16,480.00p 16,617.50p 145077
12/11/2019 17,040.00p 17,055.00p 16,915.00p 17,040.00p 41979
11/11/2019 16,830.00p 17,000.00p 16,804.50p 16,830.00p 69188
08/11/2019 16,850.00p 16,900.00p 16,735.00p 16,872.50p 115768
07/11/2019 16,765.00p 16,980.00p 16,740.00p 16,947.50p 62470
06/11/2019 16,850.00p 16,900.00p 16,670.00p 16,845.00p 126379
05/11/2019 16,907.50p 16,970.00p 16,675.00p 16,725.00p 119654
04/11/2019 16,852.50p 17,010.00p 16,825.00p 16,852.50p 62286
01/11/2019 16,850.00p 16,850.00p 16,665.00p 16,665.00p 36965
31/10/2019 16,850.00p 16,850.00p 16,560.00p 16,730.00p 63814
30/10/2019 16,850.00p 16,960.00p 16,720.00p 16,792.50p 85016
29/10/2019 17,070.00p 17,070.00p 16,800.00p 16,890.00p 65919
28/10/2019 16,780.00p 17,195.00p 16,710.00p 17,127.50p 81364
25/10/2019 15,990.00p 16,900.00p 15,990.00p 16,617.50p 37844
24/10/2019 15,990.00p 16,975.00p 15,990.00p 16,630.00p 69836
23/10/2019 15,990.00p 16,090.00p 15,650.00p 15,685.00p 164045
22/10/2019 15,990.00p 16,305.00p 15,990.00p 16,142.50p 28138
21/10/2019 15,990.00p 16,280.00p 15,990.00p 16,250.00p 21149
18/10/2019 15,990.00p 16,235.00p 15,990.00p 16,200.00p 159407
17/10/2019 15,990.00p 16,295.00p 15,990.00p 16,250.00p 122283
16/10/2019 15,527.50p 16,220.00p 15,527.50p 16,120.00p 43319
15/10/2019 15,527.50p 15,965.00p 15,527.50p 15,822.50p 27200
14/10/2019 15,527.50p 15,885.00p 15,527.50p 15,785.00p 14814
11/10/2019 15,132.50p 16,095.00p 15,132.50p 15,947.50p 35639
10/10/2019 15,380.00p 15,705.00p 15,340.00p 15,540.00p 1676965
09/10/2019 15,132.50p 15,455.00p 15,132.50p 15,455.00p 26775
08/10/2019 15,132.50p 15,445.00p 15,132.50p 15,370.00p 16684
07/10/2019 15,685.00p 15,685.00p 15,132.50p 15,495.00p 107395
04/10/2019 15,980.00p 15,980.00p 15,083.50p 15,180.00p 9495
03/10/2019 15,362.50p 15,980.00p 15,145.00p 15,347.50p 187093
02/10/2019 15,980.00p 15,980.00p 15,410.00p 15,510.00p 75062
01/10/2019 15,980.00p 16,310.00p 15,980.00p 16,185.00p 24329
30/09/2019 15,980.00p 16,085.00p 15,975.00p 16,030.00p 106384
27/09/2019 15,980.00p 16,035.00p 15,715.00p 15,950.00p 178981
26/09/2019 15,980.00p 15,980.00p 15,665.00p 15,737.50p 21500
25/09/2019 15,980.00p 15,980.00p 15,515.00p 15,622.50p 153841
24/09/2019 15,980.00p 16,290.00p 15,690.00p 15,762.50p 695980
23/09/2019 16,385.00p 16,430.00p 15,980.00p 16,385.00p 59886
20/09/2019 16,225.00p 16,510.00p 15,980.00p 16,410.00p 41117
19/09/2019 15,960.00p 16,300.00p 15,680.00p 16,210.00p 50493
18/09/2019 15,665.00p 15,956.50p 15,665.00p 15,810.00p 44305
17/09/2019 15,665.00p 16,010.00p 15,534.50p 15,595.00p 15421
16/09/2019 15,967.50p 16,060.00p 15,665.00p 15,967.50p 57242
13/09/2019 15,822.50p 15,955.00p 15,665.00p 15,822.50p 34192
12/09/2019 15,690.00p 15,900.00p 15,556.50p 15,357.50p 87552
11/09/2019 14,962.50p 15,505.00p 14,962.50p 15,357.50p 45947
10/09/2019 15,365.00p 15,405.00p 14,962.50p 15,187.50p 19543
09/09/2019 15,020.00p 15,300.00p 15,020.00p 15,175.00p 30794
06/09/2019 15,035.00p 15,085.00p 14,940.00p 15,035.00p 71308
05/09/2019 14,452.50p 15,025.00p 14,452.50p 14,905.00p 27681
04/09/2019 14,452.50p 14,615.00p 14,452.50p 14,545.00p 146403
03/09/2019 14,452.50p 14,555.00p 14,430.00p 14,542.50p 14495
02/09/2019 14,452.50p 14,650.00p 14,452.50p 14,650.00p 8290
30/08/2019 14,452.50p 14,730.00p 14,452.50p 14,645.00p 30252
29/08/2019 14,452.50p 14,640.00p 14,385.00p 14,600.00p 139553
28/08/2019 14,452.50p 14,452.50p 14,177.00p 14,280.00p 31498
27/08/2019 14,452.50p 14,452.50p 14,212.50p 14,277.50p 41277
23/08/2019 14,772.50p 14,772.50p 14,266.00p 14,272.50p 43131
22/08/2019 14,582.50p 14,635.00p 14,392.50p 14,582.50p 71666
21/08/2019 14,607.50p 14,708.50p 14,392.50p 14,607.50p 30809
20/08/2019 14,392.50p 14,817.50p 14,392.50p 14,667.50p 12254
19/08/2019 14,272.50p 14,910.00p 14,272.50p 14,757.50p 45266
16/08/2019 14,567.50p 14,695.00p 14,272.50p 14,567.50p 21507
15/08/2019 14,510.00p 14,540.00p 14,277.00p 14,505.00p 79850
14/08/2019 15,000.00p 15,240.00p 14,480.50p 14,645.00p 36188
13/08/2019 14,917.50p 15,240.00p 14,866.00p 14,917.50p 34477
12/08/2019 15,242.50p 15,285.00p 15,065.00p 15,065.00p 122192
09/08/2019 15,240.00p 15,345.00p 15,175.00p 15,225.00p 19648
08/08/2019 15,240.00p 15,370.50p 15,238.00p 15,330.00p 44035
07/08/2019 15,240.00p 15,360.00p 15,075.00p 15,077.50p 30813
06/08/2019 15,825.00p 15,825.00p 15,205.00p 15,220.00p 30121
05/08/2019 15,825.00p 15,825.00p 15,215.00p 15,315.00p 251190
02/08/2019 15,825.00p 15,825.00p 15,550.00p 15,705.00p 9184
01/08/2019 15,825.00p 15,945.00p 15,825.00p 15,927.50p 76281
31/07/2019 15,825.00p 15,825.00p 15,750.00p 15,750.00p 35867
30/07/2019 15,825.00p 15,957.50p 15,700.00p 15,817.50p 18117
29/07/2019 15,825.00p 16,020.00p 15,825.00p 15,980.00p 2318
26/07/2019 15,825.00p 15,990.00p 15,824.50p 15,872.50p 27272
25/07/2019 15,825.00p 16,065.00p 15,825.00p 15,832.50p 2518
24/07/2019 15,825.00p 15,825.00p 15,735.00p 15,775.00p 327413
23/07/2019 15,825.00p 15,920.00p 15,825.00p 15,825.00p 5549
22/07/2019 15,825.00p 15,860.00p 15,745.00p 15,820.00p 12321
19/07/2019 15,825.00p 15,825.00p 15,520.00p 15,600.00p 13374
18/07/2019 15,825.00p 15,825.00p 15,547.50p 15,547.50p 158157
17/07/2019 16,255.00p 16,255.00p 15,715.00p 15,780.00p 4450
16/07/2019 16,255.00p 16,255.00p 15,957.50p 16,115.00p 27314
15/07/2019 16,255.00p 16,255.00p 16,085.00p 16,120.00p 20595
12/07/2019 16,255.00p 16,340.00p 16,172.50p 16,172.50p 6396
11/07/2019 16,255.00p 16,255.00p 15,880.00p 16,060.00p 79301
10/07/2019 16,357.50p 16,460.00p 16,300.00p 16,357.50p 94024
09/07/2019 16,440.00p 16,495.00p 16,380.00p 16,440.00p 23252
08/07/2019 16,557.50p 16,660.00p 16,450.00p 16,557.50p 49658
05/07/2019 16,065.00p 16,645.00p 16,065.00p 16,532.50p 3348
04/07/2019 16,065.00p 16,516.50p 16,065.00p 16,392.50p 8192
03/07/2019 16,065.00p 16,380.00p 16,065.00p 16,312.50p 23870
02/07/2019 16,065.00p 16,300.00p 16,055.00p 16,245.00p 1508527
01/07/2019 15,625.00p 16,295.05p 15,625.00p 16,217.50p 81250
28/06/2019 15,625.00p 15,870.00p 15,625.00p 15,775.00p 65223
27/06/2019 15,625.00p 15,839.00p 15,625.00p 15,775.00p 122344
26/06/2019 15,625.00p 15,625.00p 15,469.00p 15,485.00p 49611
25/06/2019 15,625.00p 15,625.00p 15,314.00p 15,445.00p 296641
24/06/2019 15,625.00p 15,865.00p 15,595.00p 15,757.50p 576150
21/06/2019 15,625.00p 15,625.00p 15,376.00p 15,530.00p 91241
20/06/2019 15,100.00p 15,620.00p 15,100.00p 15,592.50p 25060
19/06/2019 15,100.00p 15,535.00p 15,100.00p 15,405.00p 27442
18/06/2019 15,100.00p 15,242.50p 15,073.75p 15,242.50p 26374
17/06/2019 15,100.00p 15,215.00p 15,058.75p 15,085.00p 20933
14/06/2019 15,120.00p 15,160.00p 14,925.00p 14,952.50p 21229
13/06/2019 15,100.00p 15,140.00p 14,905.00p 15,085.00p 14310
12/06/2019 15,100.00p 15,200.00p 14,961.00p 15,090.00p 36733
11/06/2019 15,100.00p 15,380.00p 15,100.00p 15,327.50p 380587
10/06/2019 15,100.00p 15,255.00p 15,100.00p 15,255.00p 0
07/06/2019 15,100.00p 15,295.00p 15,100.00p 15,255.00p 46328
06/06/2019 15,100.00p 15,220.00p 15,065.00p 15,140.00p 15333
05/06/2019 15,100.00p 15,173.00p 15,070.00p 15,122.50p 43905
04/06/2019 15,100.00p 15,100.00p 14,880.00p 15,025.00p 19132
03/06/2019 15,100.00p 15,100.00p 14,770.00p 14,785.00p 20333
31/05/2019 15,100.00p 15,100.00p 14,690.00p 14,747.50p 63207
30/05/2019 15,025.00p 15,082.50p 15,025.00p 15,082.50p 0
29/05/2019 15,612.50p 15,612.50p 15,015.00p 15,082.50p 79298
28/05/2019 15,612.50p 15,612.50p 15,180.25p 15,267.50p 48748
24/05/2019 15,612.50p 15,612.50p 15,230.00p 15,382.50p 33498
23/05/2019 15,612.50p 15,612.50p 15,205.00p 15,252.50p 55303
22/05/2019 15,612.50p 15,612.50p 15,330.00p 15,332.50p 101368
21/05/2019 15,612.50p 15,612.50p 15,435.00p 15,452.50p 17302
20/05/2019 15,612.50p 15,850.00p 15,294.75p 15,325.00p 56661
17/05/2019 15,587.50p 15,587.50p 15,540.00p 15,540.00p 0
16/05/2019 15,612.50p 15,612.50p 15,349.00p 15,540.00p 38450
15/05/2019 15,612.50p 15,612.50p 15,150.00p 15,182.50p 37539
14/05/2019 15,612.50p 15,612.50p 15,175.00p 15,312.50p 7508924
13/05/2019 15,612.50p 15,612.50p 15,220.00p 15,320.00p 39997
10/05/2019 15,612.50p 15,612.50p 15,359.50p 15,385.00p 6367
09/05/2019 15,612.50p 15,612.50p 15,313.09p 15,447.50p 9028126
08/05/2019 15,937.50p 15,937.50p 15,462.50p 15,462.50p 12797410
07/05/2019 15,937.50p 15,937.50p 15,500.00p 15,582.50p 9927491
03/05/2019 15,682.50p 16,002.50p 15,525.00p 16,002.50p 13599
02/05/2019 15,810.00p 15,955.00p 15,765.00p 15,810.00p 95362
01/05/2019 16,560.00p 16,592.50p 16,560.00p 16,592.50p 0
30/04/2019 16,772.50p 16,830.00p 16,495.00p 16,592.50p 62745
29/04/2019 16,892.50p 16,929.00p 16,830.00p 16,892.50p 19015912
26/04/2019 16,830.00p 16,830.00p 16,715.00p 16,820.00p 6042439
25/04/2019 16,830.00p 16,870.00p 16,742.50p 16,782.50p 22042560
24/04/2019 16,830.00p 16,830.00p 16,715.00p 16,715.00p 22023404
23/04/2019 16,830.00p 16,960.00p 16,620.00p 16,760.00p 30045520
18/04/2019 16,815.00p 16,815.00p 16,685.00p 16,685.00p 0
17/04/2019 16,240.00p 16,830.00p 16,240.00p 16,685.00p 86557
16/04/2019 16,240.00p 16,770.00p 16,240.00p 16,685.00p 48086

*Close Price adjusted for both dividends and splits