DNB BANK ASA - Price History

Monthly price history for DNB.OL (DNB BANK ASA)

Date	Adjusted price	Real price
April 2024	NOK211.20	NOK211.20
March 2024	NOK215.10	NOK215.10
February 2024	NOK212.30	NOK212.30
January 2024	NOK205.10	NOK205.10
December 2023	NOK216	NOK216
November 2023	NOK206.10	NOK206.10
October 2023	NOK201.30	NOK201.30
September 2023	NOK215.60	NOK215.60
August 2023	NOK210.60	NOK210.60
July 2023	NOK209.10	NOK209.10
June 2023	NOK200.70	NOK200.70
May 2023	NOK185.80	NOK185.80
April 2023	NOK187.20	NOK187.20
March 2023	NOK175.64	NOK187.35
February 2023	NOK194.62	NOK207.60
January 2023	NOK174.32	NOK185.95
December 2022	NOK182.29	NOK194.45
November 2022	NOK178.59	NOK190.50
October 2022	NOK172.50	NOK184
September 2022	NOK162.04	NOK172.85
August 2022	NOK178.12	NOK190
July 2022	NOK177.75	NOK189.60
June 2022	NOK165.51	NOK176.55
May 2022	NOK178.26	NOK190.15
April 2022	NOK172.26	NOK183.75
March 2022	NOK178.27	NOK200.10
February 2022	NOK175.59	NOK197.10
January 2022	NOK187.71	NOK210.70
December 2021	NOK179.96	NOK202
November 2021	NOK176.57	NOK198.20
October 2021	NOK178.89	NOK200.80
September 2021	NOK170.63	NOK199.95
August 2021	NOK156.68	NOK183.60
July 2021	NOK154.50	NOK181.05
June 2021	NOK160.09	NOK187.60
May 2021	NOK157.44	NOK184.50
April 2021	NOK152.79	NOK179.05
March 2021	NOK155.31	NOK182
February 2021	NOK143.92	NOK168.65
January 2021	NOK136.48	NOK167.95
December 2020	NOK136.52	NOK168
November 2020	NOK130.95	NOK161.15
October 2020	NOK104.58	NOK128.70
September 2020	NOK105.07	NOK129.30
August 2020	NOK113.93	NOK140.20
July 2020	NOK112.59	NOK138.55
June 2020	NOK103.28	NOK127.10
May 2020	NOK107.43	NOK132.20
April 2020	NOK100.93	NOK124.20
March 2020	NOK94.87	NOK116.75
February 2020	NOK126.69	NOK155.90
January 2020	NOK131.52	NOK161.85
December 2019	NOK133.27	NOK164
November 2019	NOK125.79	NOK154.80
October 2019	NOK135.79	NOK167.10
September 2019	NOK130.22	NOK160.25
August 2019	NOK119.37	NOK146.90
July 2019	NOK129	NOK158.75
June 2019	NOK128.96	NOK158.70
May 2019	NOK120.59	NOK148.40
April 2019	NOK127.61	NOK165.65
March 2019	NOK122.33	NOK158.80
February 2019	NOK126.34	NOK164
January 2019	NOK115.05	NOK149.35
December 2018	NOK106.42	NOK138.15
November 2018	NOK113.63	NOK147.50
October 2018	NOK117.52	NOK152.55
September 2018	NOK131.92	NOK171.25
August 2018	NOK131.58	NOK170.80
July 2018	NOK126.76	NOK164.55
June 2018	NOK122.72	NOK159.30
May 2018	NOK112.86	NOK146.50
April 2018	NOK115.98	NOK150.55
March 2018	NOK111.71	NOK152.15
February 2018	NOK115.05	NOK156.70
January 2018	NOK114.83	NOK156.40
December 2017	NOK111.68	NOK152.10
November 2017	NOK111.38	NOK151.70
October 2017	NOK115.64	NOK157.50
September 2017	NOK117.84	NOK160.50
August 2017	NOK111.24	NOK151.50
July 2017	NOK113.51	NOK154.60
June 2017	NOK104.26	NOK142
May 2017	NOK105.07	NOK143.10
April 2017	NOK98.46	NOK134.10
March 2017	NOK95.82	NOK136.10
February 2017	NOK96.80	NOK137.50
January 2017	NOK96.87	NOK137.60
December 2016	NOK90.40	NOK128.40
November 2016	NOK88.28	NOK125.40
October 2016	NOK84.13	NOK119.50
September 2016	NOK73.71	NOK104.70
August 2016	NOK71.32	NOK101.30
July 2016	NOK65.37	NOK92.85
June 2016	NOK69.94	NOK99.35
May 2016	NOK75.54	NOK107.30
April 2016	NOK72.58	NOK103.10
March 2016	NOK65.95	NOK97.85
February 2016	NOK67.74	NOK100.50
January 2016	NOK70.23	NOK104.20
December 2015	NOK74.01	NOK109.80
November 2015	NOK77.11	NOK114.40
October 2015	NOK72.93	NOK108.20
September 2015	NOK74.62	NOK110.70
August 2015	NOK79.80	NOK118.40
July 2015	NOK89.78	NOK133.20
June 2015	NOK88.16	NOK130.80
May 2015	NOK92	NOK136.50
April 2015	NOK90.32	NOK134
March 2015	NOK85.04	NOK129.70
February 2015	NOK81.83	NOK124.80
January 2015	NOK73.63	NOK112.30
December 2014	NOK72.58	NOK110.70
November 2014	NOK76.39	NOK116.50
October 2014	NOK81.24	NOK123.90
September 2014	NOK78.88	NOK120.30
August 2014	NOK75.80	NOK115.60
July 2014	NOK73.44	NOK112
June 2014	NOK73.57	NOK112.20
May 2014	NOK73.63	NOK112.30
April 2014	NOK68.91	NOK105.10
March 2014	NOK66.49	NOK104.10
February 2014	NOK69.56	NOK108.90
January 2014	NOK67.77	NOK106.10
December 2013	NOK69.30	NOK108.50
November 2013	NOK69.24	NOK108.40
October 2013	NOK67.39	NOK105.50
September 2013	NOK58.32	NOK91.30
August 2013	NOK60.68	NOK95
July 2013	NOK62.69	NOK98.15
June 2013	NOK56.18	NOK87.95
May 2013	NOK60.97	NOK95.45
April 2013	NOK58.84	NOK94.25
March 2013	NOK53.47	NOK85.65
February 2013	NOK53.38	NOK85.50
January 2013	NOK47.70	NOK76.40
December 2012	NOK43.95	NOK70.40
November 2012	NOK44.04	NOK70.55
October 2012	NOK44.45	NOK71.20
September 2012	NOK43.86	NOK70.25
August 2012	NOK41.58	NOK66.60
July 2012	NOK39.64	NOK63.50
June 2012	NOK36.80	NOK58.95
May 2012	NOK34.40	NOK55.10
April 2012	NOK38.52	NOK61.70
March 2012	NOK44.43	NOK73.20
February 2012	NOK43.55	NOK71.75
January 2012	NOK37.57	NOK61.90
December 2011	NOK35.54	NOK58.55
November 2011	NOK35.69	NOK58.80
October 2011	NOK39.42	NOK64.95
September 2011	NOK36.05	NOK59.40
August 2011	NOK39.30	NOK64.75
July 2011	NOK47.71	NOK78.60
June 2011	NOK45.64	NOK75.20
May 2011	NOK49.26	NOK81.15
April 2011	NOK51.77	NOK85.30
March 2011	NOK49.18	NOK84.85
February 2011	NOK50.20	NOK86.60
January 2011	NOK46.08	NOK79.50
December 2010	NOK47.47	NOK81.90
November 2010	NOK44.05	NOK76
October 2010	NOK46.60	NOK80.40
September 2010	NOK46.40	NOK80.05
August 2010	NOK40.37	NOK69.65
July 2010	NOK43.73	NOK75.45
June 2010	NOK36.60	NOK63.15
May 2010	NOK37.39	NOK64.50
April 2010	NOK40.84	NOK70.45
March 2010	NOK38.34	NOK67.90
February 2010	NOK36.26	NOK64.20
January 2010	NOK38.20	NOK67.65
December 2009	NOK35.44	NOK62.75
November 2009	NOK36.03	NOK63.80
October 2009	NOK35.36	NOK65.95
September 2009	NOK35.88	NOK66.90
August 2009	NOK32.98	NOK61.50
July 2009	NOK28.60	NOK53.34
June 2009	NOK26.28	NOK49
May 2009	NOK27.88	NOK52
April 2009	NOK22.39	NOK41.75
March 2009	NOK16.22	NOK30.25
February 2009	NOK13.76	NOK25.65
January 2009	NOK12.66	NOK23.60
December 2008	NOK14.48	NOK27
November 2008	NOK14.10	NOK26.30
October 2008	NOK20.64	NOK38.50
September 2008	NOK23.81	NOK44.40
August 2008	NOK33.84	NOK63.10
July 2008	NOK35.55	NOK66.30
June 2008	NOK34.75	NOK64.80
May 2008	NOK39.36	NOK73.40
April 2008	NOK38.43	NOK76.30
March 2008	NOK38.93	NOK77.30
February 2008	NOK38.78	NOK77
January 2008	NOK35.05	NOK69.60
December 2007	NOK41.80	NOK83
November 2007	NOK43.77	NOK86.90
October 2007	NOK44.57	NOK88.50
September 2007	NOK41.65	NOK82.70
August 2007	NOK40.24	NOK79.90
July 2007	NOK39.13	NOK77.70
June 2007	NOK38.38	NOK76.20
May 2007	NOK41	NOK81.40
April 2007	NOK43.06	NOK85.50
March 2007	NOK41.23	NOK85.80
February 2007	NOK39.89	NOK83
January 2007	NOK45.03	NOK93.70
December 2006	NOK42.53	NOK88.50
November 2006	NOK40.22	NOK83.70
October 2006	NOK41.14	NOK85.60
September 2006	NOK38.40	NOK79.90
August 2006	NOK39.29	NOK81.75
July 2006	NOK37.49	NOK78
June 2006	NOK37.12	NOK77.25
May 2006	NOK37.61	NOK78.25
April 2006	NOK41.09	NOK85.50
March 2006	NOK40.79	NOK88.25
February 2006	NOK37.90	NOK82
January 2006	NOK34.43	NOK74.50
December 2005	NOK33.28	NOK72
November 2005	NOK32.70	NOK70.75
October 2005	NOK30.74	NOK66.50
September 2005	NOK31.20	NOK67.50
August 2005	NOK31.08	NOK67.25
July 2005	NOK31.43	NOK68
June 2005	NOK31.54	NOK68.25
May 2005	NOK28.89	NOK62.50
April 2005	NOK27.73	NOK60
March 2005	NOK28.74	NOK64.75
February 2005	NOK28.07	NOK63.25
January 2005	NOK25.86	NOK58.25
December 2004	NOK26.52	NOK59.75
November 2004	NOK25.63	NOK57.75
October 2004	NOK23.97	NOK54
September 2004	NOK23.64	NOK53.25
August 2004	NOK23.30	NOK52.50
July 2004	NOK21.30	NOK48
June 2004	NOK20.99	NOK47.30
May 2004	NOK18.91	NOK42.60
April 2004	NOK19.31	NOK43.50
March 2004	NOK19.01	NOK45
February 2004	NOK18.75	NOK44.40
January 2004	NOK17.78	NOK42.10
December 2003	NOK18.75	NOK44.40
November 2003	NOK17.40	NOK41.20
October 2003	NOK17.44	NOK41.30
September 2003	NOK14.28	NOK33.80
August 2003	NOK14.82	NOK35.10
July 2003	NOK15.84	NOK37.50
June 2003	NOK15.04	NOK35.60
May 2003	NOK15.37	NOK36.40
April 2003	NOK14.11	NOK33.40
March 2003	NOK11.22	NOK28.70
February 2003	NOK10.59	NOK27.10
January 2003	NOK13.06	NOK33.40
December 2002	NOK12.74	NOK32.60
November 2002	NOK14.03	NOK35.90
October 2002	NOK13.41	NOK34.30
September 2002	NOK12.66	NOK32.40
August 2002	NOK14.89	NOK38.10
July 2002	NOK15.05	NOK38.50
June 2002	NOK15.99	NOK40.90
May 2002	NOK16.22	NOK41.50
April 2002	NOK17.36	NOK44.40
March 2002	NOK17.27	NOK46.60
February 2002	NOK16.56	NOK44.70
January 2002	NOK15.19	NOK41
December 2001	NOK14.97	NOK40.40
November 2001	NOK13.82	NOK37.30
October 2001	NOK12.45	NOK33.60
September 2001	NOK12.23	NOK33
August 2001	NOK16.23	NOK43.80
July 2001	NOK14.82	NOK40
June 2001	NOK15.01	NOK40.50
May 2001	NOK14.67	NOK39.60
April 2001	NOK14.82	NOK40
March 2001	NOK14.55	NOK41.40
February 2001	NOK15.95	NOK45.40
January 2001	NOK15.11	NOK43
December 2000	NOK16.69	NOK47.50
November 2000	NOK15	NOK42.70
October 2000	NOK14.16	NOK40.30
September 2000	NOK13.88	NOK39.50
August 2000	NOK14.48	NOK41.20
July 2000	NOK12.82	NOK36.50
June 2000	NOK12.51	NOK35.60
May 2000	NOK11.17	NOK31.80
April 2000	NOK11.03	NOK31.40
March 2000	NOK10.78	NOK32.40
February 2000	NOK10.11	NOK30.40
January 2000	NOK10.01	NOK30.10
December 1999	NOK10.94	NOK32.90
November 1999	NOK10.84	NOK32.60
October 1999	NOK10.11	NOK30.40
September 1999	NOK10.18	NOK30.60
August 1999	NOK10.41	NOK31.30
July 1999	NOK8.98	NOK27
June 1999	NOK8.65	NOK26
May 1999	NOK9.11	NOK27.40
April 1999	NOK9.38	NOK28.20
March 1999	NOK8.99	NOK28.30
February 1999	NOK8.83	NOK27.80
January 1999	NOK10.23	NOK32.20
December 1998	NOK8.35	NOK26.30
November 1998	NOK9.21	NOK29
October 1998	NOK8.23	NOK25.90
September 1998	NOK7.37	NOK23.20
August 1998	NOK8.89	NOK28
July 1998	NOK13.15	NOK41.40
June 1998	NOK12.77	NOK40.20
May 1998	NOK12.86	NOK40.50
April 1998	NOK12.45	NOK39.20
March 1998	NOK12.79	NOK41.50
February 1998	NOK12.85	NOK41.70
January 1998	NOK10.23	NOK33.20
December 1997	NOK10.72	NOK34.80
November 1997	NOK9.43	NOK30.60
October 1997	NOK9.77	NOK31.70
September 1997	NOK9.15	NOK29.70
August 1997	NOK9.40	NOK30.50
July 1997	NOK9.89	NOK32.10
June 1997	NOK8.84	NOK28.70
May 1997	NOK8.60	NOK27.90
April 1997	NOK7.92	NOK25.70
March 1997	NOK8.39	NOK28.60
February 1997	NOK8.80	NOK30
January 1997	NOK7.83	NOK26.70
December 1996	NOK7.16	NOK24.40
November 1996	NOK7.04	NOK24
October 1996	NOK6.22	NOK21.20
September 1996	NOK6.07	NOK20.70
August 1996	NOK6.04	NOK20.60
July 1996	NOK5.92	NOK20.20
June 1996	NOK5.78	NOK19.70
May 1996	NOK5.75	NOK19.60
April 1996	NOK5.54	NOK18.90
March 1996	NOK5.48	NOK19.90
February 1996	NOK5.73	NOK20.80
January 1996	NOK4.91	NOK17.80
December 1995	NOK4.58	NOK16.60
November 1995	NOK4.63	NOK16.80
October 1995	NOK4.71	NOK17.10
September 1995	NOK4.77	NOK17.30
August 1995	NOK4.60	NOK16.70
July 1995	NOK4.74	NOK17.20
June 1995	NOK4.60	NOK16.70
May 1995	NOK4.52	NOK16.40
April 1995	NOK4.55	NOK16.50
March 1995	NOK4.21	NOK16.50
February 1995	NOK4.34	NOK17
January 1995	NOK4.67	NOK18.30
December 1994	NOK4.69	NOK18.40
November 1994	NOK4.34	NOK17
October 1994	NOK4.34	NOK17
September 1994	NOK4.03	NOK15.80
August 1994	NOK4.31	NOK16.90
July 1994	NOK4.14	NOK16.25
June 1994	NOK4.05	NOK15.90
May 1994	NOK4.23	NOK16.60
April 1994	NOK4.84	NOK19
March 1994	NOK4.21	NOK16.50
February 1994	NOK5.02	NOK19.70
January 1994	NOK5.48	NOK21.50
December 1993	NOK4.30	NOK16.85
November 1993	NOK4.87	NOK19.10
October 1993	NOK5.10	NOK20
September 1993	NOK4.26	NOK16.70
August 1993	NOK4.28	NOK16.80
November 1990	NOK29.32	NOK115
October 1990	NOK29.07	NOK114
September 1990	NOK23.46	NOK92
August 1990	NOK29.83	NOK117
July 1990	NOK35.44	NOK139
May 1990	NOK42.58	NOK167
April 1990	NOK40.03	NOK157

DNB.OL

Price: NOK211.20

52 week price:

179.90

224.40

Dividend Yield: 7.68%

5-year range yield:

4.43%

7.68%

Forward Dividend Yield: 6.01%

Payout Ratio: 50.16%

Payout Ratio Range:

50.16%

56.38%

Dividend Per Share: 12.50 NOK

Earnings Per Share: 24.93 NOK

P/E Ratio: 8.19

Exchange: OSL

Sector: Financial Services

Industry: Banks - Regional

Market Capitalization: 312.9 billion

Average Dividend Frequency: 1

Years Paying Dividends: 14

DGR3: 7.35%

DGR5: 10.58%

DGR10: 15.63%

DNB BANK ASA - Price History

DNB.OL

Links: