DNB Bank ASA
DNBBYOTCFinancial Services● Active
$30.03
+$0.08(+0.27%)
Market Cap$43.6B
P/E Ratio—
52W High$33.81
52W Low$24.77
DNB Bank ASA（DNBBY）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
dnbby · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$33.81
Apr 15, 2026
-11.2% from here
5-Year Low5Y
$15.58
Sep 29, 2022
+92.7% from low
IPO Priceadj.
$13.57
Oct 15, 2010
+121.3% since IPO
1 Year Ago
$27.49
Jun 9, 2025
+9.2% in 1Y
5 Years Ago
$22.48
Jun 9, 2021
+33.6% in 5Y
10 Years Ago
$12.81
Jun 9, 2016
+134.4% in 10Y
Historical Price Data · DNBBY
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $30.18 | $30.29 | $29.96 | $30.03 | $30.03 | 44K | -0.50% |
| Jun 5, 2026 | $30.40 | $30.77 | $29.85 | $29.95 | $29.95 | 42K | -1.48% |
| Jun 4, 2026 | $30.59 | $30.78 | $30.50 | $30.58 | $30.58 | 56K | -0.03% |
| Jun 3, 2026 | $30.64 | $31.12 | $30.22 | $30.42 | $30.42 | 190K | -0.72% |
| Jun 2, 2026 | $30.56 | $31.07 | $30.54 | $30.66 | $30.66 | 131K | +0.33% |
| Jun 1, 2026 | $30.77 | $31.22 | $30.59 | $30.93 | $30.93 | 57K | +0.52% |
| May 29, 2026 | $31.18 | $31.29 | $30.90 | $30.98 | $30.98 | 112K | -0.64% |
| May 28, 2026 | $31.03 | $31.34 | $30.99 | $31.16 | $31.16 | 83K | +0.42% |
| May 27, 2026 | $31.28 | $31.33 | $31.12 | $31.21 | $31.21 | 39K | -0.22% |
| May 26, 2026 | $31.60 | $31.67 | $31.33 | $31.44 | $31.44 | 98K | -0.51% |
| May 22, 2026 | $31.52 | $31.52 | $31.25 | $31.39 | $31.39 | 79K | -0.41% |
| May 21, 2026 | $31.39 | $31.65 | $31.31 | $31.57 | $31.57 | 48K | +0.57% |
| May 20, 2026 | $31.05 | $31.34 | $31.04 | $31.18 | $31.18 | 395K | +0.42% |
| May 19, 2026 | $31.03 | $31.03 | $30.84 | $30.90 | $30.90 | 134K | -0.42% |
| May 18, 2026 | $30.64 | $30.78 | $30.50 | $30.75 | $30.75 | 97K | +0.36% |
| May 15, 2026 | $30.17 | $30.17 | $29.94 | $30.03 | $30.03 | 60K | -0.46% |
| May 14, 2026 | $30.02 | $30.14 | $29.87 | $29.92 | $29.92 | 35K | -0.33% |
| May 13, 2026 | $29.99 | $30.25 | $29.61 | $30.19 | $30.19 | 49K | +0.67% |
| May 12, 2026 | $30.20 | $30.20 | $29.58 | $30.10 | $30.10 | 32K | -0.33% |
| May 11, 2026 | $30.45 | $30.70 | $30.21 | $30.44 | $30.44 | 45K | -0.03% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · DNBBY
Jan 1 → Dec 31 · 6 years2026+6.8%$28.12 → $30.03
+6.8%
2025+37.9%$20.20 → $27.85
+37.9%
2024-3.8%$20.68 → $19.90
-3.8%
2023+6.9%$19.87 → $21.25
+6.9%
2022-13.8%$22.93 → $19.77
-13.8%
2021+2.1%$22.47 → $22.95
+2.1%
Best Year2025 · +37.9%
Worst Year2022 · -13.8%
Positive Years4 / 6
Avg Annual Return+6.0%
6Y Total Return+33.6%
6Y CAGR~+5.0% / 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 DNBBY?
If you invested $1,000 in DNBBY 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,344
Total Return+134.4%
CAGR~+8.9% / yr
Profit+$1,344
Based on Jun 9, 2016 · $12.81Split & 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（DNBBY）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 $30.03。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
DNBBY 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。
DNBBY 历史股价FMP 日线复权 OHLCV