DNB Bank ASA ( DNBBY) - Price History
Monthly price history for DNBBY (DNB Bank ASA)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $31.83 | $31.83 |
| June 2026 | $29.76 | $29.76 |
| May 2026 | $30.98 | $30.98 |
| April 2026 | $30.32 | $30.32 |
| March 2026 | $29.61 | $31.39 |
| February 2026 | $29.79 | $31.58 |
| January 2026 | $27.05 | $28.68 |
| December 2025 | $26.27 | $27.85 |
| November 2025 | $25.23 | $26.75 |
| October 2025 | $24.05 | $25.50 |
| September 2025 | $25.64 | $27.18 |
| August 2025 | $24.74 | $26.23 |
| July 2025 | $23.86 | $25.29 |
| June 2025 | $26.16 | $27.73 |
| May 2025 | $25.63 | $27.17 |
| April 2025 | $23.43 | $26.46 |
| March 2025 | $23.34 | $26.36 |
| February 2025 | $20.32 | $22.94 |
| January 2025 | $19.09 | $21.56 |
| December 2024 | $17.62 | $19.90 |
| November 2024 | $18.53 | $20.92 |
| October 2024 | $18.16 | $20.51 |
| September 2024 | $18.16 | $20.51 |
| August 2024 | $18.73 | $21.15 |
| July 2024 | $18.41 | $20.79 |
| June 2024 | $17.46 | $19.72 |
| May 2024 | $17.41 | $19.66 |
| April 2024 | $15.23 | $18.73 |
| March 2024 | $16.25 | $19.99 |
| February 2024 | $16.30 | $20.04 |
| January 2024 | $15.77 | $19.40 |
| December 2023 | $17.30 | $21.28 |
| November 2023 | $15.47 | $19.03 |
| October 2023 | $14.62 | $17.98 |
| September 2023 | $16.42 | $20.20 |
| August 2023 | $16.09 | $19.79 |
| July 2023 | $16.82 | $20.68 |
| June 2023 | $15.38 | $18.91 |
| May 2023 | $13.55 | $16.66 |
| April 2023 | $14.30 | $17.59 |
| March 2023 | $13.62 | $17.91 |
| February 2023 | $15.25 | $20.05 |
| January 2023 | $14.18 | $18.65 |
| December 2022 | $15.04 | $19.77 |
| November 2022 | $14.75 | $19.39 |
| October 2022 | $13.42 | $17.64 |
| September 2022 | $11.95 | $15.71 |
| August 2022 | $14.45 | $19 |
| July 2022 | $15.01 | $19.73 |
| June 2022 | $13.77 | $18.10 |
| May 2022 | $15.42 | $20.27 |
| April 2022 | $14.79 | $19.45 |
| March 2022 | $16.28 | $22.57 |
| February 2022 | $16.19 | $22.44 |
| January 2022 | $17.24 | $23.90 |
| December 2021 | $16.56 | $22.95 |
| November 2021 | $15.78 | $21.87 |
| October 2021 | $17.17 | $23.80 |
| September 2021 | $15.85 | $22.94 |
| August 2021 | $14.66 | $21.21 |
| July 2021 | $14.09 | $20.39 |
| June 2021 | $15.08 | $21.82 |
| May 2021 | $15.51 | $22.45 |
| April 2021 | $14.95 | $21.64 |
| March 2021 | $14.78 | $21.39 |
| February 2021 | $13.45 | $19.47 |
| January 2021 | $12.79 | $19.43 |
| December 2020 | $12.91 | $19.61 |
| November 2020 | $11.76 | $17.86 |
| October 2020 | $8.96 | $13.62 |
| September 2020 | $9.05 | $13.75 |
| August 2020 | $10.48 | $15.93 |
| July 2020 | $9.89 | $15.02 |
| June 2020 | $8.70 | $13.21 |
| May 2020 | $8.86 | $13.46 |
| April 2020 | $7.90 | $12.01 |
| March 2020 | $6.69 | $11.09 |
| February 2020 | $10.02 | $16.61 |
| January 2020 | $10.57 | $17.52 |
| December 2019 | $11.24 | $18.64 |
| November 2019 | $10.07 | $16.69 |
| October 2019 | $10.95 | $18.15 |
| September 2019 | $10.59 | $17.56 |
| August 2019 | $9.70 | $16.09 |
| July 2019 | $10.72 | $17.78 |
| June 2019 | $11.19 | $18.55 |
| May 2019 | $10.20 | $16.92 |
| April 2019 | $10.98 | $19.17 |
| March 2019 | $10.55 | $18.42 |
| February 2019 | $10.98 | $19.17 |
| January 2019 | $10.23 | $17.86 |
| December 2018 | $9.16 | $15.99 |
| November 2018 | $9.80 | $17.11 |
| October 2018 | $10.34 | $18.04 |
| September 2018 | $12.04 | $21.02 |
| August 2018 | $11.72 | $20.45 |
| July 2018 | $11.56 | $20.17 |
| June 2018 | $11.17 | $19.50 |
| May 2018 | $10.35 | $18.06 |
| April 2018 | $10.81 | $18.86 |
| March 2018 | $10.86 | $19.88 |
| February 2018 | $10.80 | $19.78 |
| January 2018 | $11.15 | $20.41 |
| December 2017 | $10.14 | $18.57 |
| November 2017 | $9.94 | $18.20 |
| October 2017 | $10.54 | $19.29 |
| September 2017 | $11.04 | $20.21 |
| August 2017 | $10.66 | $19.52 |
| July 2017 | $10.74 | $19.66 |
| June 2017 | $9.32 | $17.07 |
| May 2017 | $9.35 | $171.15 |
| April 2017 | $8.60 | $157.38 |
| March 2017 | $8.36 | $159.68 |
| February 2017 | $8.61 | $164.37 |
| January 2017 | $8.77 | $167.45 |
| December 2016 | $7.79 | $148.80 |
| November 2016 | $7.74 | $147.89 |
| October 2016 | $7.62 | $145.50 |
| September 2016 | $6.93 | $132.35 |
| August 2016 | $6.33 | $120.88 |
| July 2016 | $5.77 | $110.23 |
| June 2016 | $6.28 | $119.86 |
| May 2016 | $6.70 | $127.94 |
| April 2016 | $6.71 | $128.22 |
| March 2016 | $5.90 | $117.57 |
| February 2016 | $5.78 | $115.29 |
| January 2016 | $6 | $119.47 |
| December 2015 | $6.20 | $123.63 |
| November 2015 | $6.52 | $130 |
| October 2015 | $6.41 | $127.76 |
| September 2015 | $6.50 | $129.51 |
| August 2015 | $7.15 | $142.47 |
| July 2015 | $8.20 | $163.36 |
| June 2015 | $8.44 | $168.28 |
| May 2015 | $8.84 | $176.19 |
| April 2015 | $8.95 | $178.43 |
| March 2015 | $7.81 | $160.08 |
| February 2015 | $7.94 | $162.70 |
| January 2015 | $7.05 | $144.42 |
| December 2014 | $7.27 | $149.03 |
| November 2014 | $8.07 | $165.40 |
| October 2014 | $8.91 | $182.55 |
| September 2014 | $9.09 | $186.21 |
| August 2014 | $9.15 | $187.50 |
| July 2014 | $8.59 | $176.06 |
| June 2014 | $8.94 | $183.18 |
| May 2014 | $9.16 | $187.71 |
| April 2014 | $8.64 | $177.10 |
| March 2014 | $8.26 | $173.57 |
| February 2014 | $8.65 | $181.95 |
| January 2014 | $8.13 | $170.90 |
| December 2013 | $8.57 | $180.20 |
| November 2013 | $8.53 | $179.40 |
| October 2013 | $8.51 | $178.95 |
| September 2013 | $7.30 | $153.40 |
| August 2013 | $7.42 | $155.95 |
| July 2013 | $7.88 | $165.65 |
| June 2013 | $6.91 | $145.25 |
| May 2013 | $7.73 | $162.50 |
| April 2013 | $7.31 | $157.45 |
| March 2013 | $6.81 | $146.65 |
| February 2013 | $7.02 | $151.13 |
| January 2013 | $6.53 | $140.55 |
| December 2012 | $6.01 | $129.33 |
| November 2012 | $5.75 | $123.85 |
| October 2012 | $5.71 | $123 |
| September 2012 | $5.62 | $121 |
| August 2012 | $5.02 | $108.20 |
| July 2012 | $4.74 | $102 |
| June 2012 | $4.25 | $91.50 |
| May 2012 | $4.30 | $92.60 |
| April 2012 | $5.12 | $110.29 |
| March 2012 | $5.72 | $127 |
| February 2012 | $5.95 | $132 |
| January 2012 | $4.79 | $106.25 |
| December 2011 | $4.28 | $95 |
| November 2011 | $4.24 | $94.20 |
| October 2011 | $5.89 | $130.66 |
| September 2011 | $4.64 | $103 |
| August 2011 | $5.36 | $119 |
| July 2011 | $6.45 | $143.11 |
| June 2011 | $5.88 | $130.45 |
| May 2011 | $6.55 | $145.41 |
| April 2011 | $7.49 | $166.22 |
| March 2011 | $6.57 | $152.60 |
| February 2011 | $6.61 | $153.51 |
| January 2011 | $5.78 | $134.26 |
| December 2010 | $5.62 | $130.45 |
| November 2010 | $5.75 | $133.50 |
| October 2010 | $5.85 | $135.70 |
| September 2010 | $430,774.69 | $1,000,000 |
DNBBY
Price: $31.83
52 week price:
Dividend Yield: 6.27%
5-year range yield:
Forward Dividend Yield: 4.37%
Payout Ratio: 62.61%
Payout Ratio Range:
Dividend Per Share: 1.39 USD
Earnings Per Share: 2.75 USD
P/E Ratio: 11.19
Exchange: PNK
Sector: Financial Services
Industry: Banks - Regional
Market Capitalization: 44.1 billion
Average Dividend Frequency: 1
Years Paying Dividends: 16