DNB ASA Stock Price History, DNHBY Historical Prices

Add to My Stocks
$19.84 $0.23 (1.15%) DNHBY stock closing price Feb 21, 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
2018-02-21 19.84 20.09 19.82 19.84 61,697 - 3.81
2018-02-20 20.05 20.14 19.95 20.07 56,399 - 3.85
2018-02-16 20.21 20.49 20.21 20.41 26,823 - 3.92
2018-02-15 20.35 20.48 20.16 20.41 35,687 - 3.92
2018-02-14 19.52 20.26 19.52 20.26 182,377 - 3.89
2018-02-13 19.9 20.18 19.85 20.18 194,461 - 3.87
2018-02-12 19.65 19.9 19.59 19.86 173,664 - 3.81
2018-02-09 19.26 19.45 18.76 19.3 227,898 - 3.71
2018-02-08 19.78 19.78 19.25 19.25 66,500 - 3.7
2018-02-07 19.63 20 19.55 20 62,976 - 3.84
2018-02-06 19.27 19.8 19.25 19.8 49,331 - 3.8
2018-02-05 20 20.21 19.43 19.5 45,250 - 3.74
2018-02-02 20.7 20.7 20.42 20.42 49,202 - -
2018-02-01 20.38 20.75 20.38 20.74 33,764 - -
2018-01-31 20.41 20.57 20.28 20.41 65,750 - -
2018-01-30 20.42 20.43 20.18 20.28 49,747 - -
2018-01-29 20.34 20.56 20.34 20.55 268,851 - -
2018-01-26 20.46 20.7 20.44 20.65 82,694 - -
2018-01-25 20.54 20.66 20.37 20.49 58,822 - -
2018-01-24 20.87 20.93 20.77 20.92 141,913 - -
2018-01-23 20.68 20.77 20.64 20.76 43,990 - -
2018-01-22 20.67 20.85 20.65 20.83 50,776 - -
2018-01-19 20.35 20.55 20.35 20.55 39,395 - -
2018-01-18 20.23 20.41 20.2 20.3 53,921 - -
2018-01-17 20.14 20.58 20.13 20.36 42,056 - -
2018-01-16 20.12 20.25 19.99 20.12 67,977 - -
2018-01-12 19.82 20.02 19.82 20 233,074 15.27 3.99
2018-01-11 19.71 19.8 19.64 19.72 52,862 - -
2018-01-10 19.64 19.73 19.57 19.6 287,812 - -
2018-01-09 19.51 19.58 19.34 19.56 43,606 - -
2018-01-08 19.41 19.53 19.39 19.51 73,209 - -
2018-01-05 19.33 19.52 19.31 19.52 51,693 - -
2018-01-04 19.32 19.57 19.32 19.51 49,954 - -
2018-01-03 18.81 18.87 18.72 18.83 77,703 - -
2018-01-02 18.64 18.76 18.53 18.65 100,917 - -
2017-12-29 18.63 18.69 18.57 18.57 34,825 - -
2017-12-28 18.65 18.66 18.53 18.62 31,662 - -
2017-12-27 18.42 18.51 18.34 18.5 35,877 - -
2017-12-26 18.07 18.36 17.99 18.26 32,895 - -
2017-12-22 18.24 18.25 18.13 18.19 55,371 - -
2017-12-21 18.41 18.51 18.35 18.44 40,848 - -
2017-12-20 18.41 18.43 18.24 18.26 54,460 - -
2017-12-19 18.47 18.47 18.22 18.34 60,371 - -
2017-12-18 18.52 18.57 18.45 18.47 42,163 - -
2017-12-15 18.56 18.56 18.2 18.31 47,442 - -
2017-12-14 18.67 18.73 18.48 18.55 37,864 - -
2017-12-13 18.46 18.53 18.36 18.45 34,382 - -
2017-12-12 18.58 18.69 18.52 18.61 17,435 - -
2017-12-11 18.35 18.51 18.35 18.45 17,386 - -
2017-12-08 18.35 18.46 18.27 18.46 34,814 - -
2017-12-07 18.04 18.11 17.97 18.09 51,580 - -
2017-12-06 17.97 18.07 17.96 17.97 42,566 - -
2017-12-05 18.03 18.13 17.94 18.06 61,070 - -
2017-12-04 18.14 18.25 18.14 18.16 22,219 - -
2017-12-01 18.25 18.25 18 18.12 43,388 - -
2017-11-30 18.32 18.38 18.15 18.2 38,163 - -
2017-11-29 18.44 18.44 18.26 18.31 28,725 - -
2017-11-28 18.29 18.46 18.28 18.42 53,459 - -
2017-11-27 18.43 18.52 18.38 18.45 34,966 - -
2017-11-24 18.74 18.79 18.59 18.62 41,145 - -
2017-11-23 0 0 0 18.55 0 - -
2017-11-22 18.49 18.55 18.43 18.55 31,183 - -
2017-11-21 18.24 18.43 18.24 18.39 33,456 - -
2017-11-20 18.4 18.51 18.4 18.48 37,000 - -
2017-11-17 18.41 18.46 18.34 18.42 43,042 - -
2017-11-16 18.76 18.8 18.64 18.72 23,254 - -
2017-11-15 18.51 18.52 18.4 18.46 63,882 - -
2017-11-14 19.15 19.2 19.03 19.17 31,471 - -
2017-11-13 19.13 19.32 19.09 19.29 27,663 - -
2017-11-10 19.44 19.46 19.28 19.37 45,216 - -
2017-11-09 19.52 19.53 19.31 19.46 63,103 - -
2017-11-08 19.42 19.58 19.34 19.56 31,265 - -
2017-11-07 19.54 19.58 19.43 19.48 62,877 - -
2017-11-06 19.38 19.54 19.37 19.54 30,138 - -
2017-11-03 19.43 19.49 19.38 19.49 40,802 - -
2017-11-02 19.49 19.6 19.4 19.6 20,198 - -
2017-11-01 19.6 19.67 19.49 19.59 26,889 - -
2017-10-31 19.18 19.32 19.18 19.29 65,151 - -
2017-10-30 19.24 19.42 19.24 19.39 19,563 - -
2017-10-27 19.05 19.3 19.05 19.27 30,503 - -
2017-10-26 19.19 19.39 19.19 19.29 58,223 - -
2017-10-25 19.75 19.75 19.45 19.58 34,617 - -
2017-10-24 19.67 19.75 19.63 19.63 28,717 - -
2017-10-23 19.83 19.87 19.7 19.73 22,139 - -
2017-10-20 19.89 19.96 19.85 19.89 84,381 - -
2017-10-19 19.61 19.71 19.61 19.68 88,342 - -
2017-10-18 19.67 19.73 19.53 19.68 19,729 - -
2017-10-17 19.61 19.62 19.49 19.57 20,320 - -
2017-10-16 19.68 19.7 19.48 19.55 43,109 - -
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 Price17.72

DNB ASA Historical PE ratio: Past 5 years

Max PE Ratio15.72Sep 27,2017
Min PE Ratio11.34Apr 21,2017
Avg PE Ratio13.2

DNB ASA Historical PS ratio: Past 5 years

Max PS Ratio4.07Sep 27,2017
Min PS Ratio3Apr 21,2017
Avg PS Ratio3.45

DNHBY Industry Peers

Company Price Change (%)
United Overseas Bank (UOVEY)42.050.84 (2.04%)
Banco Bradesco (BBDO)11.860.48 (4.22%)
Deutsche Bank (DB)16.570.11 (0.67%)
Icici Bank (IBN)9.850.08 (0.81%)

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 61,697 typically implies breaking news or earnings release. DNHBY stock saw a high of $20.09, and a low of $19.82 on last trading day. The company's P/S ratio was at a high of 4.07 on Sep 27, 2017 according to our DNB ASA stock history data.