OTC Markets OTCPK - Delayed Quote USD

DNB Bank ASA (DNBBF)

27.90
-1.10
(-3.79%)
At close: June 9 at 8:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jun 10, 202528.2728.2727.3527.9027.909,600
Jun 9, 202529.0029.0029.0029.0029.001,100
Jun 6, 202528.1328.1327.5327.5327.531,600
Jun 5, 202527.5227.9127.5227.8627.861,900
Jun 4, 202527.1727.4327.1727.4327.431,100
Jun 3, 202527.4027.4027.0527.0527.051,600
Jun 2, 202527.5227.5227.2727.5227.52500
May 30, 202527.4627.4627.4627.4627.46900
May 29, 202527.3327.3427.3327.3427.34800
May 28, 202527.5327.5327.5327.5327.53-
May 27, 202527.3227.5327.3227.5327.53900
May 23, 202527.4727.4727.4727.4727.47200
May 22, 202527.4627.4627.4627.4627.463,600
May 21, 202527.1527.6727.1527.1727.172,500
May 20, 202527.0727.0826.8427.0827.081,300
May 19, 202526.9526.9526.9526.9526.95-
May 16, 202526.9526.9526.9526.9526.951,400
May 15, 202526.8927.1526.8926.8926.89400
May 14, 202526.3526.8026.3526.7926.794,200
May 13, 202526.0126.0126.0126.0126.01400
May 12, 202526.3226.3225.0225.2925.294,900
May 9, 202526.5626.5626.5426.5426.54900
May 8, 202526.7826.7826.7226.7226.72300
May 7, 202526.7526.7526.3226.5626.561,400
May 6, 202526.0926.7125.3226.3226.32700
May 5, 202525.8026.4625.3426.4626.464,800
May 2, 202526.3826.3825.1625.1625.16400
May 1, 202524.6726.1624.1724.1724.171,200
Apr 30, 202525.4226.0225.4226.0226.021,600
Apr 29, 202527.2927.2927.2927.2927.29200
Apr 28, 202527.1427.1425.8326.7526.751,900
Apr 25, 202525.9826.0025.6825.6825.681,500
Apr 24, 202526.3626.5125.2925.3325.33700
Apr 23, 202526.1326.3626.1326.3626.361,900
Apr 22, 202525.1726.2825.1225.1225.12104,900
Apr 21, 202524.7724.8024.7724.8024.80900
Apr 17, 202526.3026.3023.9723.9723.971,400
Apr 16, 202525.6425.6424.4424.7524.7556,000
Apr 15, 202525.3525.4025.2525.2525.25600
Apr 14, 202524.6925.3824.2325.3825.381,300
Apr 11, 202523.4924.2323.4923.6023.601,700
Apr 10, 202524.4724.4722.7624.0624.062,800
Apr 9, 202523.2824.0721.5521.5521.557,300
Apr 8, 202522.2823.9021.7221.7221.726,200
Apr 7, 202523.4023.4021.7123.4023.401,700
Apr 4, 202522.9125.7722.4822.4822.481,900
Apr 3, 202526.1527.3525.2425.2425.243,500
Apr 2, 202526.2826.3726.2826.3726.37700
Apr 1, 202526.4626.4626.2226.2626.26900
Mar 31, 202526.4626.4626.3726.3726.372,900
Mar 28, 202527.7227.7226.3626.3626.363,000
Mar 27, 202526.7427.6926.5327.6927.691,600
Mar 26, 202526.5327.8626.3926.3926.39500
Mar 25, 202527.6127.9526.3327.0227.025,800
Mar 24, 202527.0527.0525.8725.8725.87900
Mar 21, 202527.0127.0225.6425.7925.791,700
Mar 20, 202525.6726.8325.6725.9225.921,400
Mar 19, 202526.6327.0926.1626.1626.165,800
Mar 18, 202526.0627.0226.0627.0127.011,300
Mar 17, 202525.7326.7225.6526.5026.501,100
Mar 14, 202526.3826.3826.3826.3826.381,400
Mar 13, 202525.6325.6324.8625.0025.001,200
Mar 12, 202524.9424.9424.3224.3524.3511,500
Mar 11, 202525.7525.9324.6625.9325.937,600
Mar 10, 202525.5025.5024.4724.5124.51500
Mar 7, 202525.6225.6225.6225.6225.622,200
Mar 6, 202525.2725.2724.6924.6924.69400
Mar 5, 202523.5924.8823.5124.8824.881,045,800
Mar 4, 202522.9623.7822.9623.0923.09700
Mar 3, 202523.7323.7323.7323.7323.73-
Feb 28, 202523.7423.7423.7323.7323.732,900
Feb 27, 202523.8223.8223.0023.4423.4411,500
Feb 26, 202523.6024.0023.4723.4723.476,600
Feb 25, 202524.5524.5523.0323.6723.673,500
Feb 24, 202523.3323.6422.8323.3123.313,800
Feb 21, 202522.7623.3722.6123.3723.3710,800
Feb 20, 202522.3923.5422.2722.8922.892,900
Feb 19, 202522.3023.5722.3022.4122.412,300
Feb 18, 202521.8721.8721.8721.8721.87300
Feb 14, 202521.5622.6921.5521.5521.55340,500
Feb 13, 202522.3322.3321.3121.3821.38535,400
Feb 12, 202521.0621.2121.0621.1121.11771,500
Feb 11, 202522.6422.6421.0721.2921.2946,500
Feb 10, 202522.5822.5921.4321.4521.453,000
Feb 7, 202521.3422.5121.2921.2921.293,200
Feb 6, 202521.6922.4121.0221.0221.027,200
Feb 5, 202522.7422.7421.6821.6821.682,700
Feb 4, 202521.1422.4321.1422.4222.422,000
Feb 3, 202521.9321.9420.8320.9420.945,000
Jan 31, 202522.0922.1021.3822.0722.073,000
Jan 30, 202522.7022.7021.6321.6521.652,400
Jan 29, 202521.6122.3721.6122.3722.374,600
Jan 28, 202521.6322.6721.6222.6622.662,700
Jan 27, 202521.9221.9421.1821.9421.944,300
Jan 24, 202521.6821.7821.4421.4621.463,200
Jan 23, 202521.5521.7521.2521.2521.253,600
Jan 22, 202521.4221.5221.0421.4221.424,100
Jan 21, 202521.2121.2120.8120.8120.8115,900
Jan 17, 202521.0021.1020.7520.7520.751,800
Jan 16, 202521.0921.0920.5620.5620.567,900
Jan 15, 202520.5521.2420.5520.8320.831,600
Jan 14, 202519.9520.9519.9520.6020.604,300
Jan 13, 202520.5520.5819.9319.9319.9312,500
Jan 10, 202520.4920.4919.8020.3920.397,800
Jan 8, 202519.8819.8819.8419.8419.84700
Jan 7, 202519.8921.0619.8921.0621.064,400
Jan 6, 202521.0921.0920.0420.0420.043,500
Jan 3, 202520.0120.7520.0020.0020.002,600
Jan 2, 202519.9620.6619.9620.0220.021,600
Dec 31, 202419.6820.7719.6820.6820.683,600
Dec 30, 202419.8820.3919.4820.0020.006,900
Dec 27, 202420.3920.4819.7220.0420.046,000
Dec 26, 202419.6320.3619.6320.3620.361,700
Dec 24, 202419.0020.9118.6819.0019.003,200
Dec 23, 202420.2520.3619.5420.1420.147,800
Dec 20, 202419.3420.1519.1220.1520.1510,800
Dec 19, 202419.7220.3519.5119.5119.518,900
Dec 18, 202420.2920.8919.8219.8219.829,500
Dec 17, 202420.3120.9320.3120.3120.313,400
Dec 16, 202420.3321.0320.3320.3320.334,300
Dec 13, 202420.5921.3820.5621.3421.3419,900
Dec 12, 202421.0521.0520.3420.6920.693,400
Dec 11, 202420.3321.0220.3320.3320.333,800
Dec 10, 202420.3321.0220.3320.3320.3311,900
Dec 9, 202421.0121.0120.2120.3320.337,100
Dec 6, 202420.1820.8119.8720.2820.286,200
Dec 5, 202421.5321.5520.8820.8820.885,000
Dec 4, 202420.5221.5420.5221.5221.523,200
Dec 3, 202421.4621.4620.7220.7420.744,900
Dec 2, 202421.0821.0820.2420.7820.786,700
Nov 29, 202421.3221.3420.7421.3421.345,900
Nov 27, 202421.0321.0320.5020.5020.5045,500
Nov 26, 202420.3421.0420.3020.3020.3018,000
Nov 25, 202421.2721.2720.5420.5420.543,600
Nov 22, 202420.4221.1820.4220.4220.422,900
Nov 21, 202421.3221.3220.6221.2921.291,800
Nov 20, 202420.5021.1520.4620.4620.464,200
Nov 19, 202421.2021.2120.5021.2121.212,500
Nov 18, 202420.4421.2020.4420.4420.443,000
Nov 15, 202421.0921.0920.6620.7720.773,600
Nov 14, 202420.2620.9620.2520.9620.961,600
Nov 13, 202420.7220.7220.0420.0420.04900
Nov 12, 202421.2221.2220.4020.4020.401,400
Nov 11, 202420.8921.3320.5620.5620.563,800
Nov 8, 202421.2621.2720.5520.5520.552,900
Nov 7, 202421.4021.6821.0121.0121.011,200
Nov 6, 202421.6121.6121.6121.6121.61600
Nov 5, 202420.6221.4320.6220.7620.765,700
Nov 4, 202421.4121.6820.7221.6021.601,700
Nov 1, 202420.6520.6520.6520.6520.65700
Oct 31, 202420.3621.0020.2720.2720.275,400
Oct 30, 202421.6621.6620.5920.5920.599,800
Oct 29, 202421.3621.6520.6520.7920.792,200
Oct 28, 202421.2621.2620.4220.4220.42700
Oct 25, 202420.8721.5320.8621.5321.533,000
Oct 24, 202421.5221.5220.8120.8120.81800
Oct 23, 202421.4721.5220.7520.7820.7817,500
Oct 22, 202421.3722.1521.3721.5121.513,900
Oct 21, 202420.1821.0020.1721.0021.001,800
Oct 18, 202420.2520.7720.1220.1220.121,600
Oct 17, 202420.9721.0020.1820.1820.181,000
Oct 16, 202420.8920.9020.1820.1820.182,400
Oct 15, 202420.2021.0720.1921.0721.071,400
Oct 14, 202420.1621.2020.1420.1420.141,800
Oct 11, 202420.9121.2220.1521.2221.221,600
Oct 10, 202420.1121.1020.1120.3420.341,900
Oct 9, 202420.1120.1120.1120.1120.11600
Oct 8, 202420.9820.9820.1720.1720.171,400
Oct 7, 202420.1320.8420.1320.8420.845,500
Oct 4, 202420.7021.0420.0320.1120.111,800
Oct 3, 202420.7021.0320.0321.0321.031,200
Oct 2, 202420.0920.8720.0920.6020.607,500
Oct 1, 202420.7320.8719.7820.8720.876,500
Sep 30, 202420.2920.9920.2920.2920.291,200
Sep 27, 202421.0721.0720.3820.4920.491,800
Sep 26, 202420.0420.1620.0420.1620.16700
Sep 25, 202420.1720.7020.0220.6720.672,100
Sep 24, 202420.1121.0020.1121.0021.003,200
Sep 23, 202421.0221.0220.0820.0820.08700
Sep 20, 202421.1221.1220.1521.0021.0010,300
Sep 19, 202421.3321.3321.1721.1821.18900
Sep 18, 202420.8920.8919.8519.8519.85500
Sep 17, 202420.6020.6020.6020.6020.60600
Sep 16, 202420.7320.7319.9620.6820.683,500
Sep 13, 202419.7620.6819.7220.2120.2118,700
Sep 12, 202419.5920.2319.5920.2220.226,000
Sep 11, 202419.5020.0519.4520.0420.04800
Sep 10, 202419.8019.9119.6919.6919.694,300
Sep 9, 202420.1320.1319.8419.9919.994,700
Sep 6, 202420.5020.7920.0620.7920.792,000
Sep 5, 202420.7620.7620.2320.2320.231,300
Sep 4, 202420.8021.0720.1721.0721.072,300
Sep 3, 202420.9020.9520.3020.9120.915,200
Aug 30, 202421.5021.5021.5021.5021.50500
Aug 29, 202421.5821.7721.2121.5021.501,800
Aug 28, 202421.0121.6621.0021.0921.0931,400
Aug 27, 202421.7121.7420.8221.7421.74900
Aug 26, 202421.1621.5421.1621.1621.162,100
Aug 23, 202420.8721.4320.8721.0221.021,100
Aug 22, 202421.2621.2621.2021.2021.20700
Aug 21, 202420.9221.5720.9221.5721.5752,900
Aug 20, 202420.9121.2820.9121.2821.281,300
Aug 19, 202421.2221.3220.9721.3221.325,700
Aug 16, 202420.8620.8620.5220.5220.52700
Aug 15, 202420.4421.0420.3620.3620.361,400