DNB Bank ASA ( DNB.OL) - Price History
Monthly price history for DNB.OL (DNB Bank ASA)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | NOK293 | NOK293 |
| May 2026 | NOK287.40 | NOK287.40 |
| April 2026 | NOK280.60 | NOK280.60 |
| March 2026 | NOK283.62 | NOK301.20 |
| February 2026 | NOK283.90 | NOK301.50 |
| January 2026 | NOK260.54 | NOK276.70 |
| December 2025 | NOK265.06 | NOK281.50 |
| November 2025 | NOK254.71 | NOK270.50 |
| October 2025 | NOK243.22 | NOK258.30 |
| September 2025 | NOK255.65 | NOK271.50 |
| August 2025 | NOK249.25 | NOK264.70 |
| July 2025 | NOK246.99 | NOK262.30 |
| June 2025 | NOK262.33 | NOK278.60 |
| May 2025 | NOK257.34 | NOK273.30 |
| April 2025 | NOK243.69 | NOK258.80 |
| March 2025 | NOK243.32 | NOK275.50 |
| February 2025 | NOK228.74 | NOK259 |
| January 2025 | NOK212.67 | NOK240.80 |
| December 2024 | NOK200.39 | NOK226.90 |
| November 2024 | NOK203.75 | NOK230.70 |
| October 2024 | NOK200.66 | NOK227.20 |
| September 2024 | NOK191.12 | NOK216.40 |
| August 2024 | NOK197.92 | NOK224.10 |
| July 2024 | NOK199.16 | NOK225.50 |
| June 2024 | NOK185.20 | NOK209.70 |
| May 2024 | NOK181.23 | NOK205.20 |
| April 2024 | NOK171.42 | NOK194.10 |
| March 2024 | NOK175.58 | NOK215.10 |
| February 2024 | NOK173.29 | NOK212.30 |
| January 2024 | NOK167.42 | NOK205.10 |
| December 2023 | NOK176.32 | NOK216 |
| November 2023 | NOK168.23 | NOK206.10 |
| October 2023 | NOK164.32 | NOK201.30 |
| September 2023 | NOK175.99 | NOK215.60 |
| August 2023 | NOK171.91 | NOK210.60 |
| July 2023 | NOK170.68 | NOK209.10 |
| June 2023 | NOK163.83 | NOK200.70 |
| May 2023 | NOK151.66 | NOK185.80 |
| April 2023 | NOK152.81 | NOK187.20 |
| March 2023 | NOK143.37 | NOK187.35 |
| February 2023 | NOK158.86 | NOK207.60 |
| January 2023 | NOK142.30 | NOK185.95 |
| December 2022 | NOK148.80 | NOK194.45 |
| November 2022 | NOK145.78 | NOK190.50 |
| October 2022 | NOK140.80 | NOK184 |
| September 2022 | NOK132.27 | NOK172.85 |
| August 2022 | NOK145.40 | NOK190 |
| July 2022 | NOK145.09 | NOK189.60 |
| June 2022 | NOK135.10 | NOK176.55 |
| May 2022 | NOK145.51 | NOK190.15 |
| April 2022 | NOK140.61 | NOK183.75 |
| March 2022 | NOK145.51 | NOK200.10 |
| February 2022 | NOK143.33 | NOK197.10 |
| January 2022 | NOK153.22 | NOK210.70 |
| December 2021 | NOK146.90 | NOK202 |
| November 2021 | NOK144.13 | NOK198.20 |
| October 2021 | NOK146.02 | NOK200.80 |
| September 2021 | NOK139.28 | NOK199.95 |
| August 2021 | NOK127.89 | NOK183.60 |
| July 2021 | NOK126.11 | NOK181.05 |
| June 2021 | NOK130.68 | NOK187.60 |
| May 2021 | NOK128.52 | NOK184.50 |
| April 2021 | NOK124.72 | NOK179.05 |
| March 2021 | NOK126.78 | NOK182 |
| February 2021 | NOK117.48 | NOK168.65 |
| January 2021 | NOK111.40 | NOK167.95 |
| December 2020 | NOK111.44 | NOK168 |
| November 2020 | NOK106.89 | NOK161.15 |
| October 2020 | NOK85.37 | NOK128.70 |
| September 2020 | NOK85.77 | NOK129.30 |
| August 2020 | NOK93 | NOK140.20 |
| July 2020 | NOK91.90 | NOK138.55 |
| June 2020 | NOK84.31 | NOK127.10 |
| May 2020 | NOK87.69 | NOK132.20 |
| April 2020 | NOK82.38 | NOK124.20 |
| March 2020 | NOK77.44 | NOK116.75 |
| February 2020 | NOK103.41 | NOK155.90 |
| January 2020 | NOK107.36 | NOK161.85 |
| December 2019 | NOK108.78 | NOK164 |
| November 2019 | NOK102.68 | NOK154.80 |
| October 2019 | NOK110.84 | NOK167.10 |
| September 2019 | NOK106.30 | NOK160.25 |
| August 2019 | NOK97.44 | NOK146.90 |
| July 2019 | NOK105.30 | NOK158.75 |
| June 2019 | NOK105.27 | NOK158.70 |
| May 2019 | NOK98.44 | NOK148.40 |
| April 2019 | NOK104.16 | NOK165.65 |
| March 2019 | NOK99.86 | NOK158.80 |
| February 2019 | NOK103.13 | NOK164 |
| January 2019 | NOK93.91 | NOK149.35 |
| December 2018 | NOK86.87 | NOK138.15 |
| November 2018 | NOK92.75 | NOK147.50 |
| October 2018 | NOK95.92 | NOK152.55 |
| September 2018 | NOK107.68 | NOK171.25 |
| August 2018 | NOK107.40 | NOK170.80 |
| July 2018 | NOK103.47 | NOK164.55 |
| June 2018 | NOK100.17 | NOK159.30 |
| May 2018 | NOK92.12 | NOK146.50 |
| April 2018 | NOK94.67 | NOK150.55 |
| March 2018 | NOK91.19 | NOK152.15 |
| February 2018 | NOK93.91 | NOK156.70 |
| January 2018 | NOK93.73 | NOK156.40 |
| December 2017 | NOK91.16 | NOK152.10 |
| November 2017 | NOK90.92 | NOK151.70 |
| October 2017 | NOK94.39 | NOK157.50 |
| September 2017 | NOK96.19 | NOK160.50 |
| August 2017 | NOK90.80 | NOK151.50 |
| July 2017 | NOK92.66 | NOK154.60 |
| June 2017 | NOK85.10 | NOK142 |
| May 2017 | NOK85.76 | NOK143.10 |
| April 2017 | NOK80.37 | NOK134.10 |
| March 2017 | NOK78.21 | NOK136.10 |
| February 2017 | NOK79.02 | NOK137.50 |
| January 2017 | NOK79.08 | NOK137.60 |
| December 2016 | NOK73.79 | NOK128.40 |
| November 2016 | NOK72.06 | NOK125.40 |
| October 2016 | NOK68.67 | NOK119.50 |
| September 2016 | NOK60.17 | NOK104.70 |
| August 2016 | NOK58.22 | NOK101.30 |
| July 2016 | NOK53.36 | NOK92.85 |
| June 2016 | NOK57.09 | NOK99.35 |
| May 2016 | NOK61.66 | NOK107.30 |
| April 2016 | NOK59.25 | NOK103.10 |
| March 2016 | NOK53.84 | NOK97.85 |
| February 2016 | NOK55.29 | NOK100.50 |
| January 2016 | NOK57.33 | NOK104.20 |
| December 2015 | NOK60.41 | NOK109.80 |
| November 2015 | NOK62.94 | NOK114.40 |
| October 2015 | NOK59.53 | NOK108.20 |
| September 2015 | NOK60.91 | NOK110.70 |
| August 2015 | NOK65.14 | NOK118.40 |
| July 2015 | NOK73.28 | NOK133.20 |
| June 2015 | NOK71.96 | NOK130.80 |
| May 2015 | NOK75.10 | NOK136.50 |
| April 2015 | NOK73.72 | NOK134 |
| March 2015 | NOK69.42 | NOK129.70 |
| February 2015 | NOK66.79 | NOK124.80 |
| January 2015 | NOK60.10 | NOK112.30 |
| December 2014 | NOK59.25 | NOK110.70 |
| November 2014 | NOK62.35 | NOK116.50 |
| October 2014 | NOK66.31 | NOK123.90 |
| September 2014 | NOK64.39 | NOK120.30 |
| August 2014 | NOK61.87 | NOK115.60 |
| July 2014 | NOK59.94 | NOK112 |
| June 2014 | NOK60.05 | NOK112.20 |
| May 2014 | NOK60.10 | NOK112.30 |
| April 2014 | NOK56.25 | NOK105.10 |
| March 2014 | NOK54.28 | NOK104.10 |
| February 2014 | NOK56.78 | NOK108.90 |
| January 2014 | NOK55.32 | NOK106.10 |
| December 2013 | NOK56.57 | NOK108.50 |
| November 2013 | NOK56.52 | NOK108.40 |
| October 2013 | NOK55.01 | NOK105.50 |
| September 2013 | NOK47.60 | NOK91.30 |
| August 2013 | NOK49.53 | NOK95 |
| July 2013 | NOK51.17 | NOK98.15 |
| June 2013 | NOK45.86 | NOK87.95 |
| May 2013 | NOK49.77 | NOK95.45 |
| April 2013 | NOK48.03 | NOK94.25 |
| March 2013 | NOK43.65 | NOK85.65 |
| February 2013 | NOK43.57 | NOK85.50 |
| January 2013 | NOK38.93 | NOK76.40 |
| December 2012 | NOK35.88 | NOK70.40 |
| November 2012 | NOK35.95 | NOK70.55 |
| October 2012 | NOK36.28 | NOK71.20 |
| September 2012 | NOK35.80 | NOK70.25 |
| August 2012 | NOK33.94 | NOK66.60 |
| July 2012 | NOK32.36 | NOK63.50 |
| June 2012 | NOK30.04 | NOK58.95 |
| May 2012 | NOK28.08 | NOK55.10 |
| April 2012 | NOK31.44 | NOK61.70 |
| March 2012 | NOK36.27 | NOK73.20 |
| February 2012 | NOK35.55 | NOK71.75 |
| January 2012 | NOK30.67 | NOK61.90 |
| December 2011 | NOK29.01 | NOK58.55 |
| November 2011 | NOK29.13 | NOK58.80 |
| October 2011 | NOK32.18 | NOK64.95 |
| September 2011 | NOK29.43 | NOK59.40 |
| August 2011 | NOK32.08 | NOK64.75 |
| July 2011 | NOK38.94 | NOK78.60 |
| June 2011 | NOK37.26 | NOK75.20 |
| May 2011 | NOK40.20 | NOK81.15 |
| April 2011 | NOK42.26 | NOK85.30 |
| March 2011 | NOK40.15 | NOK84.85 |
| February 2011 | NOK40.97 | NOK86.60 |
| January 2011 | NOK37.62 | NOK79.50 |
| December 2010 | NOK38.75 | NOK81.90 |
| November 2010 | NOK35.96 | NOK76 |
| October 2010 | NOK38.04 | NOK80.40 |
| September 2010 | NOK37.88 | NOK80.05 |
| August 2010 | NOK32.95 | NOK69.65 |
| July 2010 | NOK35.70 | NOK75.45 |
| June 2010 | NOK29.88 | NOK63.15 |
| May 2010 | NOK30.52 | NOK64.50 |
| April 2010 | NOK33.33 | NOK70.45 |
| March 2010 | NOK31.30 | NOK67.90 |
| February 2010 | NOK29.59 | NOK64.20 |
| January 2010 | NOK31.18 | NOK67.65 |
| December 2009 | NOK28.92 | NOK62.75 |
| November 2009 | NOK29.41 | NOK63.80 |
| October 2009 | NOK28.87 | NOK65.95 |
| September 2009 | NOK29.28 | NOK66.90 |
| August 2009 | NOK26.92 | NOK61.50 |
| July 2009 | NOK23.35 | NOK53.34 |
| June 2009 | NOK21.45 | NOK49 |
| May 2009 | NOK22.76 | NOK52 |
| April 2009 | NOK18.28 | NOK41.75 |
| March 2009 | NOK13.24 | NOK30.25 |
| February 2009 | NOK11.23 | NOK25.65 |
| January 2009 | NOK10.33 | NOK23.60 |
| December 2008 | NOK11.82 | NOK27 |
| November 2008 | NOK11.51 | NOK26.30 |
| October 2008 | NOK16.85 | NOK38.50 |
| September 2008 | NOK19.44 | NOK44.40 |
| August 2008 | NOK27.62 | NOK63.10 |
| July 2008 | NOK29.02 | NOK66.30 |
| June 2008 | NOK28.36 | NOK64.80 |
| May 2008 | NOK32.13 | NOK73.40 |
| April 2008 | NOK31.37 | NOK76.30 |
| March 2008 | NOK31.78 | NOK77.30 |
| February 2008 | NOK31.66 | NOK77 |
| January 2008 | NOK28.61 | NOK69.60 |
| December 2007 | NOK34.12 | NOK83 |
| November 2007 | NOK35.72 | NOK86.90 |
| October 2007 | NOK36.38 | NOK88.50 |
| September 2007 | NOK34 | NOK82.70 |
| August 2007 | NOK32.85 | NOK79.90 |
| July 2007 | NOK31.94 | NOK77.70 |
| June 2007 | NOK31.33 | NOK76.20 |
| May 2007 | NOK33.46 | NOK81.40 |
| April 2007 | NOK35.15 | NOK85.50 |
| March 2007 | NOK33.66 | NOK85.80 |
| February 2007 | NOK32.56 | NOK83 |
| January 2007 | NOK36.76 | NOK93.70 |
| December 2006 | NOK34.72 | NOK88.50 |
| November 2006 | NOK32.84 | NOK83.70 |
| October 2006 | NOK33.58 | NOK85.60 |
| September 2006 | NOK31.34 | NOK79.90 |
| August 2006 | NOK32.07 | NOK81.75 |
| July 2006 | NOK30.60 | NOK78 |
| June 2006 | NOK30.30 | NOK77.25 |
| May 2006 | NOK30.70 | NOK78.25 |
| April 2006 | NOK33.54 | NOK85.50 |
| March 2006 | NOK33.30 | NOK88.25 |
| February 2006 | NOK30.94 | NOK82 |
| January 2006 | NOK28.11 | NOK74.50 |
| December 2005 | NOK27.16 | NOK72 |
| November 2005 | NOK26.69 | NOK70.75 |
| October 2005 | NOK25.09 | NOK66.50 |
| September 2005 | NOK25.47 | NOK67.50 |
| August 2005 | NOK25.37 | NOK67.25 |
| July 2005 | NOK25.66 | NOK68 |
| June 2005 | NOK25.75 | NOK68.25 |
| May 2005 | NOK23.58 | NOK62.50 |
| April 2005 | NOK22.64 | NOK60 |
| March 2005 | NOK23.46 | NOK64.75 |
| February 2005 | NOK22.92 | NOK63.25 |
| January 2005 | NOK21.10 | NOK58.25 |
| December 2004 | NOK21.65 | NOK59.75 |
| November 2004 | NOK20.92 | NOK57.75 |
| October 2004 | NOK19.56 | NOK54 |
| September 2004 | NOK19.29 | NOK53.25 |
| August 2004 | NOK19.02 | NOK52.50 |
| July 2004 | NOK17.39 | NOK48 |
| June 2004 | NOK17.14 | NOK47.30 |
| May 2004 | NOK15.43 | NOK42.60 |
| April 2004 | NOK15.76 | NOK43.50 |
| March 2004 | NOK15.51 | NOK45 |
| February 2004 | NOK15.31 | NOK44.40 |
| January 2004 | NOK14.51 | NOK42.10 |
| December 2003 | NOK15.31 | NOK44.40 |
| November 2003 | NOK14.20 | NOK41.20 |
| October 2003 | NOK14.24 | NOK41.30 |
| September 2003 | NOK11.65 | NOK33.80 |
| August 2003 | NOK12.10 | NOK35.10 |
| July 2003 | NOK12.93 | NOK37.50 |
| June 2003 | NOK12.27 | NOK35.60 |
| May 2003 | NOK12.55 | NOK36.40 |
| April 2003 | NOK11.52 | NOK33.40 |
| March 2003 | NOK9.16 | NOK28.70 |
| February 2003 | NOK8.65 | NOK27.10 |
| January 2003 | NOK10.66 | NOK33.40 |
| December 2002 | NOK10.40 | NOK32.60 |
| November 2002 | NOK11.45 | NOK35.90 |
| October 2002 | NOK10.94 | NOK34.30 |
| September 2002 | NOK10.34 | NOK32.40 |
| August 2002 | NOK12.16 | NOK38.10 |
| July 2002 | NOK12.28 | NOK38.50 |
| June 2002 | NOK13.05 | NOK40.90 |
| May 2002 | NOK13.24 | NOK41.50 |
| April 2002 | NOK14.17 | NOK44.40 |
| March 2002 | NOK14.09 | NOK46.60 |
| February 2002 | NOK13.52 | NOK44.70 |
| January 2002 | NOK12.40 | NOK41 |
| December 2001 | NOK12.22 | NOK40.40 |
| November 2001 | NOK11.28 | NOK37.30 |
| October 2001 | NOK10.16 | NOK33.60 |
| September 2001 | NOK9.98 | NOK33 |
| August 2001 | NOK13.25 | NOK43.80 |
| July 2001 | NOK12.10 | NOK40 |
| June 2001 | NOK12.25 | NOK40.50 |
| May 2001 | NOK11.98 | NOK39.60 |
| April 2001 | NOK12.10 | NOK40 |
| March 2001 | NOK11.87 | NOK41.40 |
| February 2001 | NOK13.02 | NOK45.40 |
| January 2001 | NOK12.33 | NOK43 |
| December 2000 | NOK13.62 | NOK47.50 |
| November 2000 | NOK12.25 | NOK42.70 |
| October 2000 | NOK11.56 | NOK40.30 |
| September 2000 | NOK11.33 | NOK39.50 |
| August 2000 | NOK11.82 | NOK41.20 |
| July 2000 | NOK10.47 | NOK36.50 |
| June 2000 | NOK10.21 | NOK35.60 |
| May 2000 | NOK9.12 | NOK31.80 |
| April 2000 | NOK9.01 | NOK31.40 |
| March 2000 | NOK8.80 | NOK32.40 |
| February 2000 | NOK8.25 | NOK30.40 |
| January 2000 | NOK8.17 | NOK30.10 |
| December 1999 | NOK8.93 | NOK32.90 |
| November 1999 | NOK8.85 | NOK32.60 |
| October 1999 | NOK8.25 | NOK30.40 |
| September 1999 | NOK8.31 | NOK30.60 |
| August 1999 | NOK8.50 | NOK31.30 |
| July 1999 | NOK7.33 | NOK27 |
| June 1999 | NOK7.06 | NOK26 |
| May 1999 | NOK7.44 | NOK27.40 |
| April 1999 | NOK7.66 | NOK28.20 |
| March 1999 | NOK7.34 | NOK28.30 |
| February 1999 | NOK7.21 | NOK27.80 |
| January 1999 | NOK8.35 | NOK32.20 |
| December 1998 | NOK6.82 | NOK26.30 |
| November 1998 | NOK7.52 | NOK29 |
| October 1998 | NOK6.72 | NOK25.90 |
| September 1998 | NOK6.02 | NOK23.20 |
| August 1998 | NOK7.26 | NOK28 |
| July 1998 | NOK10.73 | NOK41.40 |
| June 1998 | NOK10.42 | NOK40.20 |
| May 1998 | NOK10.50 | NOK40.50 |
| April 1998 | NOK10.16 | NOK39.20 |
| March 1998 | NOK10.44 | NOK41.50 |
| February 1998 | NOK10.49 | NOK41.70 |
| January 1998 | NOK8.35 | NOK33.20 |
| December 1997 | NOK8.75 | NOK34.80 |
| November 1997 | NOK7.70 | NOK30.60 |
| October 1997 | NOK7.97 | NOK31.70 |
| September 1997 | NOK7.47 | NOK29.70 |
| August 1997 | NOK7.67 | NOK30.50 |
| July 1997 | NOK8.07 | NOK32.10 |
| June 1997 | NOK7.22 | NOK28.70 |
| May 1997 | NOK7.02 | NOK27.90 |
| April 1997 | NOK6.46 | NOK25.70 |
| March 1997 | NOK7.09 | NOK28.60 |
| February 1997 | NOK7.44 | NOK30 |
| January 1997 | NOK6.62 | NOK26.70 |
| December 1996 | NOK6.05 | NOK24.40 |
| November 1996 | NOK5.95 | NOK24 |
| October 1996 | NOK5.26 | NOK21.20 |
| September 1996 | NOK5.13 | NOK20.70 |
| August 1996 | NOK5.11 | NOK20.60 |
| July 1996 | NOK5.01 | NOK20.20 |
| June 1996 | NOK4.88 | NOK19.70 |
| May 1996 | NOK4.86 | NOK19.60 |
| April 1996 | NOK4.69 | NOK18.90 |
| March 1996 | NOK4.64 | NOK19.90 |
| February 1996 | NOK4.85 | NOK20.80 |
| January 1996 | NOK4.15 | NOK17.80 |
| December 1995 | NOK3.87 | NOK16.60 |
| November 1995 | NOK3.92 | NOK16.80 |
| October 1995 | NOK3.98 | NOK17.10 |
| September 1995 | NOK4.03 | NOK17.30 |
| August 1995 | NOK3.89 | NOK16.70 |
| July 1995 | NOK4.01 | NOK17.20 |
| June 1995 | NOK3.89 | NOK16.70 |
| May 1995 | NOK3.82 | NOK16.40 |
| April 1995 | NOK3.84 | NOK16.50 |
| March 1995 | NOK3.56 | NOK16.50 |
| February 1995 | NOK3.66 | NOK17 |
| January 1995 | NOK3.94 | NOK18.30 |
| December 1994 | NOK3.97 | NOK18.40 |
| November 1994 | NOK3.66 | NOK17 |
| October 1994 | NOK3.66 | NOK17 |
| September 1994 | NOK3.41 | NOK15.80 |
| August 1994 | NOK3.64 | NOK16.90 |
| July 1994 | NOK3.50 | NOK16.25 |
| June 1994 | NOK3.43 | NOK15.90 |
| May 1994 | NOK3.58 | NOK16.60 |
| April 1994 | NOK4.10 | NOK19 |
| March 1994 | NOK3.56 | NOK16.50 |
| February 1994 | NOK4.25 | NOK19.70 |
| January 1994 | NOK4.64 | NOK21.50 |
| December 1993 | NOK3.63 | NOK16.85 |
| November 1993 | NOK4.12 | NOK19.10 |
| October 1993 | NOK4.31 | NOK20 |
| September 1993 | NOK3.60 | NOK16.70 |
| August 1993 | NOK3.62 | NOK16.80 |
| November 1990 | NOK24.79 | NOK115 |
| October 1990 | NOK24.58 | NOK114 |
| September 1990 | NOK19.83 | NOK92 |
| August 1990 | NOK25.22 | NOK117 |
| July 1990 | NOK29.97 | NOK139 |
| May 1990 | NOK36 | NOK167 |
| April 1990 | NOK33.85 | NOK157 |
DNB.OL
Price: NOK293
52 week price:
Dividend Yield: 6.48%
5-year range yield:
Forward Dividend Yield: 6.14%
Payout Ratio: 62.09%
Payout Ratio Range:
Dividend Per Share: 18.00 NOK
Earnings Per Share: 27.91 NOK
P/E Ratio: 9.96
Exchange: OSL
Sector: Financial Services
Industry: Banks - Regional
Country: Norway
Market Capitalization: 400.5 billion
Average Dividend Frequency: 1
Years Paying Dividends: 17
DGR3: -0.22%
DGR5: 14.25%