DNB ASA Stock Price History, DNHBY Historical Prices

Add to My Stocks
$18.9 $0.25 (1.34%) DNHBY stock closing price Aug 16, 2017 (Closing)

We provide 10 years stock price history for free. You can download DNB ASA stock price data here. Our historical data has the Open, High, Low, Close, and volume numbers along with DNB ASA P/E ratio, and PS ratio. The DNB ASA stock price history chart shows that the stock price was at a high of 19.81 on 26 Jul, 2017 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-08-1518.6918.7318.5518.654779914.243.68
2017-08-1419.0919.1619.0719.118824514.593.78
2017-08-1118.8018.9218.7118.862938314.403.73
2017-08-1018.9318.9818.7918.792595414.343.71
2017-08-0918.8919.0718.8919.072857814.563.77
2017-08-0719.2519.3819.2219.382000114.793.83
2017-08-0319.1719.3019.1319.185983814.643.79
2017-08-0219.1119.2319.0619.1317783214.603.78
2017-07-2819.4619.4919.3119.4411082414.843.84
2017-07-2719.6619.6919.4519.5012435514.883.85
2017-07-2619.6419.8619.5719.816732615.123.91
2017-07-2519.5919.6419.4019.413852714.823.83
2017-07-2019.2819.4219.2619.331930514.763.82
2017-07-1919.1819.2619.1319.264840814.703.80
2017-07-1418.2818.3918.1918.383790014.033.63
2017-07-1318.3818.5318.3618.5010120014.123.65
2017-07-1218.1118.2518.1118.2017127713.893.60
2017-07-1117.0517.2517.0017.255549313.173.41
2017-07-1016.9417.1316.9417.133722813.083.38
2017-07-0617.2317.3317.1917.232474513.153.40
2017-07-0517.1917.2517.1117.251901012.593.34
2017-07-0317.1717.3517.1417.323798712.643.36
2017-06-3016.9417.0816.8717.074862812.463.31
2017-06-2916.9817.0216.7816.823313512.283.26
2017-06-2816.5216.7816.5216.782964312.253.25
2017-06-2716.3016.4016.2416.383781911.953.17
2017-06-2616.3116.3716.1416.287465411.883.16
2017-06-2316.0816.2516.0816.176031211.803.13
2017-06-2216.0816.1716.0716.092605811.753.12
2017-06-2116.4416.4716.2816.4124873511.983.18
2017-06-2017.0717.0716.7016.834574312.283.26
2017-06-1917.2917.2917.0817.172665412.533.33
2017-06-1616.8117.2316.8117.055599112.453.30
2017-06-1516.6316.9116.6316.745842112.223.24
2017-06-1417.2517.7617.1317.535655012.803.40
2017-06-1317.9817.9817.1617.518678012.783.39
2017-06-1217.1917.8417.0117.309963012.633.35
2017-06-0916.9017.2016.8417.2017128012.563.33
2017-06-0816.6716.8316.6716.804797012.263.26
2017-06-0716.8616.9216.7016.792853012.253.25
2017-06-0616.6316.8116.6316.675570012.173.23
2017-06-0516.8216.8916.8116.855315012.303.27
2017-06-0216.8916.9816.8016.974726012.393.29
2017-06-0117.0517.3217.0317.0815365012.473.31
2017-05-3117.2117.2116.9317.1214816012.493.32
2017-05-3017.2517.2717.2217.247274012.583.34
2017-05-290.000.000.0017.410N/AN/A
2017-05-2617.3817.4217.3417.413446012.713.38
2017-05-2517.4317.7417.3717.404227012.703.37
2017-05-2417.3817.5317.3717.524584012.793.40
2017-05-2317.5517.6517.5117.623487012.863.42
2017-05-2217.7017.7217.6317.723654012.933.43
2017-05-1917.4417.5017.3917.442417012.773.38
2017-05-1816.9917.1416.9517.023640012.473.30
2017-05-1717.4217.4917.2617.266753012.653.35
2017-05-1617.2817.4817.2817.4213310012.763.38
2017-05-1517.3917.4117.2517.315114012.683.35
2017-05-1217.1617.2316.9617.212913012.613.34
2017-05-1117.0717.1817.0317.134817012.553.32
2017-05-1016.8216.9916.8216.972954012.443.29
2017-05-0916.8016.9216.7416.795513012.303.25
2017-05-0816.3916.5716.3916.4915422012.083.20
2017-05-0516.5116.6816.4116.688114012.223.23
2017-05-0416.3016.4416.3016.4411067012.043.19
2017-05-0316.2716.3416.1916.273797011.923.15
2017-05-0216.2416.3916.1716.393457012.003.18
2017-05-0115.7815.7815.6115.662811011.483.04
2017-04-2815.6915.8315.5915.742535011.533.05
2017-04-2715.4615.6015.4415.604364011.433.02
2017-04-2615.4615.5415.4015.524015011.373.01
2017-04-2515.5515.8715.5515.854383011.613.07
2017-04-2416.0116.1115.9916.083982011.783.12
2017-04-2115.4515.5215.3715.484304011.343.00
2017-04-2015.5015.6015.4915.513574011.373.01
2017-04-1915.7215.7215.5315.535754011.383.01
2017-04-1815.6415.7215.6215.724156011.513.05
2017-04-1716.3416.3415.8515.935116011.673.09
2017-04-140.000.000.0015.780N/AN/A
2017-04-1315.7216.0415.7215.783651011.563.06
2017-04-1215.8116.0215.8115.904618011.653.08
2017-04-1115.7715.8015.6815.754111011.543.05
2017-04-1015.7515.8315.7015.803958011.573.06
2017-04-0715.7815.8315.7215.763990011.543.05
2017-04-0615.8815.9015.8415.854947011.623.07
2017-04-0515.8115.8315.6715.762776011.553.05
2017-04-0415.7315.8315.7015.824346011.593.07
2017-04-0316.0416.0515.8916.034628011.743.11
2017-03-3115.9616.0015.8715.974610011.703.09
2017-03-3016.0816.1916.0816.152869011.833.13
Get more Data

DNB ASA Stock 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 Historical Prices: Past 5 years

Max Stock Price 19.81 Jul 26,2017
Min Stock Price 14.35 Nov 28,2016
Avg Stock Price 16.57

DNB ASA Historical PE ratio: Past 5 years

Max PE Ratio 15.12 Jul 26,2017
Min PE Ratio 11.34 Apr 21,2017
Avg PE Ratio 12.7

DNB ASA Historical PS ratio: Past 5 years

Max PS Ratio 3.91 Jul 26,2017
Min PS Ratio 3 Apr 21,2017
Avg PS Ratio 3.32

DNHBY Industry Peers

Company Price Change (%)
Standard Chartered (SCBFF)9.910 (0%)
Banco Santander Brasil Sa (BSBR)8.740.09 (1.04%)
Banco Bradesco (BBDO)10.150.58 (6.06%)
Swedbank (SWDBY)26.620.09 (0.34%)

DNB ASA historical quotes helps an investor analyze a company's history and do DNB ASA stock analysis . DNB ASA stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. An abnormally high daily volume typically implies breaking news or earnings release. The closing price was 18.9 and 39848 shares of DNHBY were traded on 16 Aug, 2017. The average P/S ratio was 3.32 as can be seen by DNB ASA stock price history. .