DNB ASA (GB:0O84)
LSE:0O84
Time Period
1Y
Events
Historical Prices
Rows:
Mar 27, 2026
292.30
293.20
287.60
290.11
290.11
+0.31%
234,209
0.75
Mar 26, 2026
289.15
290.60
288.00
289.22
289.22
-0.47%
85,892
0.27
Mar 25, 2026
291.70
292.10
290.00
290.60
290.60
-1.16%
84,907
0.27
Mar 24, 2026
291.10
294.00
285.80
294.00
294.00
+0.46%
215,557
0.69
Mar 23, 2026
286.45
295.00
285.60
292.65
292.65
-0.32%
175,365
0.57
Mar 20, 2026
296.30
298.30
289.60
293.59
293.59
-0.68%
124,729
0.41
Mar 19, 2026
296.60
298.10
293.50
295.61
295.61
+0.24%
223,943
0.73
Mar 18, 2026
293.50
297.80
293.50
294.90
294.90
+0.71%
107,898
0.35
Mar 17, 2026
292.90
293.40
290.40
292.83
292.83
-0.02%
285,029
0.90
Mar 16, 2026
290.90
292.90
289.00
292.90
292.90
+0.44%
344,511
1.05
Mar 13, 2026
288.30
294.30
288.30
291.62
291.62
+0.80%
192,337
0.57
Mar 12, 2026
291.70
291.70
288.50
289.29
289.29
-0.37%
184,649
0.53
Mar 11, 2026
291.50
291.80
288.00
290.36
290.36
-1.47%
325,764
0.95
Mar 10, 2026
296.10
296.10
290.10
294.70
294.70
+1.92%
282,865
0.83
Mar 09, 2026
288.30
290.70
287.00
289.15
289.15
-1.89%
238,183
0.71
Mar 06, 2026
296.90
297.40
290.60
294.72
294.72
-1.00%
272,772
0.81
Mar 05, 2026
298.20
300.90
297.05
297.70
297.70
+0.32%
306,013
0.91
Mar 04, 2026
293.65
300.20
292.80
296.76
296.76
+0.93%
178,748
0.53
Mar 03, 2026
298.80
299.50
291.55
294.02
294.02
-1.96%
395,800
1.19
Mar 02, 2026
293.60
301.70
293.60
299.90
299.90
-1.00%
329,907
1.00
Feb 27, 2026
304.00
304.90
300.30
302.94
302.94
-0.16%
257,294
0.77
Feb 26, 2026
304.70
305.20
302.80
303.44
303.44
-0.22%
40,524
0.12
Feb 25, 2026
300.40
304.10
299.40
304.10
304.10
+1.51%
441,598
1.33
Feb 24, 2026
299.70
302.70
298.50
299.59
299.59
-1.43%
799,698
2.49
Feb 23, 2026
306.20
306.90
303.35
303.94
303.94
+0.09%
722,708
2.33
Feb 20, 2026
300.10
305.10
299.50
303.67
303.67
+1.26%
90,540
0.29
Feb 19, 2026
302.80
302.80
298.00
299.90
299.90
-0.59%
282,088
0.82
Feb 18, 2026
299.85
302.80
299.80
301.69
301.69
+1.23%
87,931
0.26
Feb 17, 2026
295.50
298.90
295.50
298.03
298.03
+1.30%
96,707
0.28
Feb 16, 2026
295.90
298.40
295.60
297.35
297.35
+1.07%
166,779
0.48
Feb 13, 2026
293.40
296.10
292.30
294.20
294.20
-0.67%
415,324
1.22
Feb 12, 2026
296.10
298.10
295.60
296.20
296.20
+1.26%
2,805,732
9.36
Feb 11, 2026
294.00
294.20
291.30
292.50
292.50
-0.49%
329,158
1.11
Feb 10, 2026
290.10
295.40
290.10
293.94
293.94
+1.87%
362,400
1.24
Feb 09, 2026
290.95
291.50
287.70
288.54
288.54
-0.42%
147,882
0.51
Feb 06, 2026
289.40
290.80
288.10
289.76
289.76
+0.07%
497,533
1.70
Feb 05, 2026
288.00
291.30
287.70
289.56
289.56
+0.16%
194,205
0.66
Feb 04, 2026
290.70
293.80
287.50
289.11
289.11
+2.16%
542,682
1.86
Feb 03, 2026
282.00
284.70
282.00
283.00
283.00
+0.75%
355,213
1.22
Feb 02, 2026
274.20
280.90
273.00
280.90
280.90
+1.48%
203,230
0.70
Jan 30, 2026
275.30
277.50
275.10
276.79
276.79
+0.66%
120,517
0.41
Jan 29, 2026
278.00
278.30
273.30
274.97
274.97
-1.33%
703,931
2.51
Jan 28, 2026
283.45
284.10
277.30
278.68
278.68
-1.66%
113,904
0.40
Jan 27, 2026
282.40
283.90
282.00
283.39
283.39
+1.02%
101,820
0.36
Jan 26, 2026
279.00
281.90
278.60
280.53
280.53
+0.72%
402,106
1.43
Jan 23, 2026
279.80
280.60
277.50
278.52
278.52
-0.79%
51,035
0.18
Jan 22, 2026
281.20
282.50
279.70
280.73
280.73
+1.78%
516,709
1.83
Jan 21, 2026
277.60
279.60
273.60
275.83
275.83
-0.59%
498,273
1.79
Jan 20, 2026
278.30
278.50
276.40
277.46
277.46
-0.18%
46,441
0.16
Jan 19, 2026
278.10
279.30
277.10
277.97
277.97
-1.73%
1,006,391
3.73
Rows: