DNB Bank ASA
DNBBFOTCFinancial Services● Active
$30.68
+$0.60(+2.01%)
Market Cap$44.6B
P/E Ratio—
52W High$34.76
52W Low$25.32
DNB Bank ASA（DNBBF）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
dnbbf · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$34.76
Apr 15, 2026
-11.7% from here
5-Year Low5Y
$15.02
Sep 29, 2022
+104.3% from low
IPO Priceadj.
$10.03
Sep 14, 2009
+205.9% since IPO
1 Year Ago
$29.00
Jun 9, 2025
+5.8% in 1Y
5 Years Ago
$22.63
Jun 9, 2021
+35.6% in 5Y
10 Years Ago
$13.06
Jun 9, 2016
+134.9% in 10Y
Historical Price Data · DNBBF
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $30.22 | $30.70 | $30.22 | $30.68 | $30.68 | 0K | +1.51% |
| Jun 5, 2026 | $30.40 | $31.91 | $30.08 | $30.08 | $30.08 | 1K | -1.05% |
| Jun 4, 2026 | $32.12 | $32.12 | $30.51 | $30.51 | $30.51 | 5K | -5.01% |
| Jun 3, 2026 | $32.09 | $32.09 | $31.19 | $31.19 | $31.19 | 1K | -2.80% |
| Jun 2, 2026 | $32.32 | $32.32 | $30.75 | $30.75 | $30.75 | 1K | -4.86% |
| Jun 1, 2026 | $32.31 | $32.33 | $32.31 | $32.32 | $32.32 | 1K | +0.03% |
| May 29, 2026 | $31.44 | $32.68 | $31.03 | $31.03 | $31.03 | 1K | -1.30% |
| May 28, 2026 | $32.48 | $32.49 | $32.48 | $32.48 | $32.48 | 1K | +0.00% |
| May 27, 2026 | $31.41 | $32.56 | $31.41 | $32.53 | $32.53 | 2K | +3.57% |
| May 26, 2026 | $33.16 | $33.16 | $32.33 | $33.10 | $33.10 | 2K | -0.18% |
| May 22, 2026 | $33.02 | $33.02 | $31.42 | $32.98 | $32.98 | 5K | -0.12% |
| May 21, 2026 | $32.73 | $32.73 | $31.60 | $31.60 | $31.60 | 2K | -3.45% |
| May 20, 2026 | $32.55 | $32.55 | $31.18 | $32.52 | $32.52 | 2K | -0.09% |
| May 19, 2026 | $32.54 | $32.54 | $32.52 | $32.52 | $32.52 | 1K | -0.06% |
| May 18, 2026 | $32.09 | $32.09 | $31.35 | $32.06 | $32.06 | 41K | -0.09% |
| May 15, 2026 | $30.26 | $32.00 | $30.26 | $32.00 | $32.00 | 3K | +5.75% |
| May 14, 2026 | $31.46 | $31.46 | $29.50 | $31.43 | $31.43 | 2K | -0.10% |
| May 13, 2026 | $31.41 | $31.41 | $30.28 | $31.40 | $31.40 | 2K | -0.03% |
| May 12, 2026 | $30.12 | $31.67 | $30.01 | $30.19 | $30.19 | 9K | +0.23% |
| May 11, 2026 | $30.50 | $31.74 | $30.29 | $30.92 | $30.92 | 4K | +1.38% |
Showing 1–20 of 1,248 records
Annual Stock Price Performance · DNBBF
Jan 1 → Dec 31 · 6 years2026+5.9%$28.98 → $30.68
+5.9%
2025+44.0%$19.96 → $28.75
+44.0%
2024-0.7%$20.83 → $20.68
-0.7%
2023+6.6%$20.01 → $21.34
+6.6%
2022-16.4%$23.72 → $19.84
-16.4%
2021+6.4%$22.55 → $24.00
+6.4%
Best Year2025 · +44.0%
Worst Year2022 · -16.4%
Positive Years4 / 6
Avg Annual Return+7.7%
6Y Total Return+36.1%
6Y CAGR~+5.3% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-B
$486.84+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-A
$729,760.00+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$311.11+0.00%
Mkt Cap $833.6B
Visa Inc.
V
$319.67+0.00%
Mkt Cap $612.8B
Mastercard Incorporated
MA
$485.67+0.00%
Mkt Cap $429.1B
Royal Bank of Canada
RY.TO
$272.63+0.00%
Mkt Cap $380.8B
Bank of America Corporation
BAC
$53.63+0.00%
Mkt Cap $380.6B
Morgan Stanley
MS
$212.24+0.00%
Mkt Cap $334.8B
HSBC Holdings plc
HSBC
$91.53+0.00%
Mkt Cap $314.6B
The Goldman Sachs Group, Inc.
GS
$1,045.00+0.00%
Mkt Cap $308.3BWhat If You Invested in DNBBF?
If you invested $1,000 in DNBBF 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,349
Total Return+134.9%
CAGR~+8.9% / yr
Profit+$1,349
Based on Jun 9, 2016 · $13.06Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
DNB Bank ASA（DNBBF）所属板块为 Financial Services，主要交易场所为 OTC。本页行情快照中的最近价为 $30.68。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
DNBBF 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
DNBBF 历史股价FMP 日线复权 OHLCV