DNB ASA Stock Price History, DNHBY Historical Prices

Add to My Stocks
$19.61 $0.04 (0.2%) DNHBY stock closing price Jun 15, 2018 (Closing)

DNB ASA stock price history comprises of 10 years of historical data, or the data since the inception of the company. Historical stock prices are provided with the open, high, low, close, volume, and DNB ASA P/E ratio data for the stock. The DNB ASA stock price history chart shows that the stock price was at a high of $20.92 on Jan 24, 2018 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-15 19.56 19.65 19.48 19.61 41,356 12.65 3.76
2018-06-14 19.61 19.76 19.6 19.65 34,782 12.67 3.77
2018-06-13 19.77 19.83 19.57 19.75 58,105 12.74 3.79
2018-06-12 19.76 19.77 19.53 19.53 74,753 12.6 3.75
2018-06-11 19.37 19.68 19.37 19.62 76,642 12.66 3.77
2018-06-08 19.09 19.32 19.09 19.27 100,485 12.43 3.7
2018-06-07 19.14 19.25 19.01 19.08 105,172 12.31 3.66
2018-06-06 18.62 18.84 18.6 18.81 56,852 12.14 3.61
2018-06-05 18.42 18.5 18.18 18.28 54,480 11.79 3.51
2018-06-04 18.49 18.57 18.28 18.42 48,782 11.88 3.54
2018-06-01 18.34 18.4 18.19 18.28 86,073 11.79 3.51
2018-05-31 18.21 18.27 17.89 18.06 56,901 11.65 3.47
2018-05-30 18.31 18.5 18.12 18.46 70,377 11.91 3.54
2018-05-29 18.3 18.34 17.87 18 68,972 11.61 3.46
2018-05-25 18.85 19.09 18.8 18.98 34,633 12.25 3.64
2018-05-24 19.08 19.08 18.67 18.81 50,674 12.14 3.61
2018-05-23 19.26 19.29 19 19.28 58,956 12.44 3.7
2018-05-22 19.42 19.58 19.32 19.45 57,103 12.55 3.74
2018-05-21 19.29 19.42 18.86 19.26 22,223 12.43 3.7
2018-05-18 18.96 19.18 18.95 19.09 65,807 12.32 3.67
2018-05-17 19.08 19.13 18.94 19.1 40,471 12.32 3.67
2018-05-16 18.83 19.08 18.75 19.08 28,945 12.31 3.66
2018-05-15 18.99 19.19 18.96 19.11 22,930 12.33 3.67
2018-05-14 19.35 19.42 19.23 19.31 27,920 12.46 3.71
2018-05-11 19.61 19.67 19.53 19.63 22,913 12.67 3.77
2018-05-10 19.23 19.6 19.23 19.59 31,355 12.64 3.76
2018-05-09 19.28 19.47 19.27 19.45 34,436 12.55 3.74
2018-05-08 18.88 19.07 18.88 18.99 35,790 12.25 3.65
2018-05-07 18.94 19.02 18.86 18.96 36,931 12.23 3.64
2018-05-04 18.73 19.11 18.73 19.02 52,031 12.27 3.65
2018-05-03 19.07 19.11 18.87 19.08 29,600 12.31 3.66
2018-05-02 19.22 19.22 18.97 19.08 44,157 12.31 3.66
2018-05-01 18.82 18.86 18.64 18.86 53,338 12.17 3.62
2018-04-30 18.87 18.95 18.82 18.86 41,013 12.17 3.62
2018-04-27 18.79 18.9 18.77 18.87 44,570 12.17 3.62
2018-04-26 18.59 18.74 18.59 18.68 51,543 12.05 3.59
2018-04-25 17.7 17.7 17.52 17.6 44,134 11.35 3.38
2018-04-24 19.23 19.35 18.96 19.21 55,653 12.39 3.69
2018-04-23 19.04 19.17 18.98 19.07 37,672 12.3 3.66
2018-04-20 19.18 19.24 18.99 19.07 38,591 12.3 3.66
2018-04-19 19.3 19.47 19.19 19.25 40,069 12.42 3.7
2018-04-18 19.17 19.21 19.04 19.08 30,945 12.31 3.66
2018-04-17 19 19.08 18.79 18.81 1,610,411 12.14 3.61
2018-04-16 19.06 19.17 18.93 19.01 35,587 12.26 3.65
2018-04-13 19.41 19.41 19.14 19.24 27,436 12.41 3.69
2018-04-12 19.14 19.4 19.14 19.36 28,694 12.49 3.72
2018-04-11 19.37 19.4 19.24 19.28 27,109 12.44 3.7
2018-04-10 19.45 19.61 19.44 19.58 44,893 12.63 3.76
2018-04-09 19.4 19.59 19.32 19.44 116,519 12.54 3.73
2018-04-06 19.47 19.53 19.24 19.31 38,364 12.46 3.71
2018-04-05 19.44 19.65 19.41 19.59 45,646 12.64 3.76
2018-04-04 19.22 19.48 19.19 19.48 50,341 12.57 3.74
2018-04-03 19.63 19.8 19.59 19.75 107,674 12.74 3.79
2018-04-02 19.55 19.83 19.35 19.5 63,957 12.58 3.74
2018-03-30 0 0 0 19.88 0 - -
2018-03-29 19.6 19.92 19.6 19.88 33,741 12.82 3.82
2018-03-28 19.58 19.79 19.44 19.64 78,132 12.67 3.77
2018-03-27 19.73 19.84 19.43 19.56 50,529 12.62 3.76
2018-03-26 19.62 19.83 19.5 19.76 35,807 12.75 3.79
2018-03-23 19.53 19.68 19.44 19.47 55,136 12.56 3.74
2018-03-22 19.51 19.64 19.37 19.42 47,943 12.53 3.73
2018-03-21 20.03 20.25 19.94 20.16 36,121 13.01 3.87
2018-03-20 20.25 20.35 20.19 20.27 73,806 13.08 3.89
2018-03-19 20.49 20.49 20.24 20.34 52,710 13.12 3.91
2018-03-16 20.52 20.74 20.45 20.6 79,284 13.29 3.96
2018-03-15 20.23 20.43 20.2 20.32 40,802 13.11 3.9
2018-03-14 20.28 20.35 20.09 20.23 44,058 13.05 3.88
2018-03-13 20.38 20.49 20.2 20.32 65,337 13.11 3.9
2018-03-12 20.09 20.25 20.01 20.22 35,952 13.05 3.88
2018-03-09 20.01 20.19 19.98 20.16 31,077 13.01 3.87
2018-03-08 19.92 19.98 19.79 19.89 44,152 12.83 3.82
2018-03-07 19.82 19.94 19.74 19.87 34,765 12.82 3.81
2018-03-06 20.04 20.07 19.86 20.02 66,641 12.92 3.84
2018-03-05 19.45 19.84 19.45 19.8 33,930 12.77 3.8
2018-03-02 19.5 19.68 19.36 19.65 50,148 12.68 3.77
2018-03-01 19.68 19.81 19.49 19.66 56,062 12.68 3.77
2018-02-28 19.98 20.07 19.75 19.78 549,997 12.76 3.8
2018-02-27 19.96 19.98 19.75 19.86 292,689 12.81 3.81
2018-02-26 19.92 20.06 19.81 20.04 102,257 12.93 3.85
2018-02-23 19.89 19.97 19.8 19.94 83,933 12.87 3.83
2018-02-22 19.66 19.8 19.64 19.75 42,809 12.74 3.79
2018-02-21 19.84 20.09 19.82 19.84 61,697 12.8 3.81
2018-02-20 20.05 20.14 19.95 20.07 56,399 12.95 3.85
2018-02-19 0 0 0 20.41 0 - -
2018-02-16 20.21 20.49 20.21 20.41 26,823 13.17 3.92
2018-02-15 20.35 20.48 20.16 20.41 35,687 13.17 3.92
2018-02-14 19.52 20.26 19.52 20.26 182,377 13.07 3.89
2018-02-13 19.9 20.18 19.85 20.18 194,461 13.02 3.88
2018-02-12 19.65 19.9 19.59 19.86 173,664 12.81 3.81
Get more Data

DNB ASA Stock History Chart

View DNHBY PE ratio, PS ratio stocks charts and compare with peers.
DNHBY Chart
Note: Compare DNB ASA stock price history with the index and industry peers.

DNB ASA Stock Price History: Past 5 years

Max Stock Price20.92Jan 24,2018
Min Stock Price14.35Nov 28,2016
Avg Stock Price18.05

DNB ASA Historical PE ratio: Past 5 years

Max PE Ratio15.72Sep 27,2017
Min PE Ratio11.34Apr 21,2017
Avg PE Ratio12.98

DNB ASA Historical PS ratio: Past 5 years

Max PS Ratio4.08Jan 24,2018
Min PS Ratio3Apr 21,2017
Avg PS Ratio3.55

DNHBY Industry Peers

Company Price Change (%)
Kbc Group (KBCSY)38.310.51 (1.31%)
Standard Chartered (SCBFF)9.450.25 (2.58%)
Danske Bank As (DNKEY)17.090.06 (0.35%)
Banco Santander Brasil Sa (BSBR)7.760.05 (0.65%)

DNB ASA share price history helps an investor analyze a company's history and do DNB ASA stock analysis . The price and volume changes on a daily basis is provided in the DNB ASA stock price history. An abnormally high daily 41,356 typically implies breaking news or earnings release. DNHBY stock saw a high of $19.65, and a low of $19.48 on last trading day. The company's P/S ratio was at a high of 4.08 on Jan 24, 2018 according to our DNB ASA stock history data.