DNB ASA (GB:0O84)
LSE:0O84
Time Period
1Y
Events
Historical Prices
Rows:
Jun 01, 2026
287.90
288.90
285.50
285.90
285.90
-1.23%
110,450
0.23
May 29, 2026
289.20
290.20
287.40
289.45
289.45
+0.04%
127,216
0.26
May 28, 2026
289.00
290.50
288.00
289.33
289.33
-0.15%
174,196
0.35
May 27, 2026
291.05
291.10
288.60
289.78
289.78
-0.76%
1,016,049
2.11
May 26, 2026
292.30
294.10
291.60
292.00
292.00
+0.06%
337,940
0.71
May 25, 2026
291.81
293.10
290.50
291.81
291.81
0.00%
0
0.00
May 22, 2026
292.70
293.10
290.50
291.81
291.81
+0.20%
100,131
0.20
May 21, 2026
289.00
292.15
288.80
291.23
291.23
+1.38%
205,846
0.41
May 20, 2026
286.10
290.00
285.50
287.28
287.28
<+0.01%
268,529
0.54
May 19, 2026
285.20
288.20
284.70
287.27
287.27
+1.01%
3,743,186
8.39
May 18, 2026
280.80
285.60
280.20
284.40
284.40
+1.53%
349,189
0.79
May 15, 2026
278.60
281.45
278.50
280.10
280.10
+1.55%
122,654
0.28
May 14, 2026
275.83
278.45
274.50
275.83
275.83
0.00%
0
0.00
May 13, 2026
277.30
278.45
274.50
275.83
275.83
-0.25%
136,914
0.31
May 12, 2026
278.90
279.20
276.25
276.52
276.52
-1.39%
1,576,466
3.37
May 11, 2026
280.60
282.40
279.40
280.43
280.43
+0.07%
285,457
0.61
May 08, 2026
281.10
281.70
277.60
280.24
280.24
-0.32%
153,469
0.33
May 07, 2026
282.10
284.90
280.40
281.15
281.15
-0.15%
187,479
0.40
May 06, 2026
280.20
282.30
279.40
281.58
281.58
+0.85%
71,284
0.15
May 05, 2026
278.00
280.00
277.70
279.20
279.20
+0.03%
1,416,288
3.09
May 04, 2026
281.20
281.60
277.10
279.11
279.11
+0.07%
1,208,746
2.70
May 01, 2026
278.92
278.92
278.92
278.92
278.92
0.00%
0
0.00
Apr 30, 2026
276.80
280.60
276.70
278.92
278.92
+0.34%
100,189
0.22
Apr 29, 2026
278.05
278.90
276.80
277.98
277.98
-0.89%
2,571,665
6.17
Apr 28, 2026
277.90
281.50
277.80
280.49
280.49
+1.00%
4,565,031
12.85
Apr 27, 2026
275.80
279.70
275.70
277.70
277.70
-0.09%
290,459
0.82
Apr 24, 2026
282.00
282.50
276.80
277.96
277.96
-0.04%
273,485
0.78
Apr 23, 2026
277.20
280.60
276.40
278.08
278.08
-4.54%
313,359
0.89
Apr 22, 2026
292.00
292.80
288.50
291.30
291.30
+0.61%
283,487
0.82
Apr 21, 2026
305.30
309.30
305.20
307.53
289.53
+0.86%
1,245,179
3.71
Apr 20, 2026
303.80
305.80
302.90
304.89
287.05
-0.10%
697,767
2.10
Apr 17, 2026
305.20
306.30
302.40
305.20
287.34
-0.89%
859,660
2.69
Apr 16, 2026
311.00
311.10
306.20
307.93
289.91
-1.15%
211,648
0.64
Apr 15, 2026
313.40
313.40
310.20
311.51
293.28
-0.33%
133,126
0.40
Apr 14, 2026
310.05
312.90
309.70
312.53
294.24
+1.52%
649,067
2.01
Apr 13, 2026
309.20
309.30
307.00
307.85
289.83
-0.48%
521,391
1.63
Apr 10, 2026
310.00
311.30
308.50
309.33
291.22
+0.62%
266,727
0.81
Apr 09, 2026
310.30
310.90
305.30
307.41
289.42
+1.02%
113,824
0.34
Apr 08, 2026
309.90
310.00
303.60
304.30
286.49
-0.33%
254,778
0.76
Apr 07, 2026
306.50
307.40
304.25
305.30
287.43
+0.99%
155,212
0.47
Apr 06, 2026
302.30
304.60
301.50
302.30
284.61
0.00%
0
0.00
Apr 03, 2026
302.30
304.60
301.50
302.30
284.61
0.00%
0
0.00
Apr 02, 2026
302.30
304.60
301.50
302.30
284.61
0.00%
0
0.00
Apr 01, 2026
302.30
304.60
301.50
302.30
284.61
+0.59%
1,657,919
5.22
Mar 31, 2026
295.25
301.20
294.60
300.54
282.95
+3.40%
119,041
0.38
Mar 30, 2026
288.70
293.80
286.70
290.66
273.64
+0.19%
87,114
0.28
Mar 27, 2026
292.30
293.20
287.60
290.11
273.13
+0.31%
234,209
0.75
Mar 26, 2026
289.15
290.60
288.00
289.22
272.29
-0.47%
85,892
0.27
Mar 25, 2026
291.70
292.10
290.00
290.60
273.59
-1.16%
84,907
0.27
Mar 24, 2026
291.10
294.00
285.80
294.00
276.79
+0.46%
215,557
0.69
Rows: