Storebrand ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 114.20 | 114.41 | 113.70 | 114.20 | 106.32 | 42,058 |
| 2024-08-29 | 111.50 | 113.90 | 111.50 | 113.60 | 105.77 | 15,635 |
| 2024-08-28 | 112.10 | 112.90 | 112.10 | 112.10 | 104.37 | 17,213 |
| 2024-08-27 | 112.25 | 112.40 | 111.90 | 112.25 | 104.51 | 37,839 |
| 2024-08-23 | 110.70 | 112.00 | 110.70 | 111.50 | 103.81 | 16,635 |
| 2024-08-22 | 109.80 | 110.60 | 109.10 | 109.80 | 102.23 | 29,608 |
| 2024-08-21 | 109.45 | 109.60 | 109.10 | 109.45 | 101.90 | 39,888 |
| 2024-08-20 | 109.80 | 109.80 | 109.30 | 109.80 | 102.23 | 12,368 |
| 2024-08-19 | 109.05 | 109.80 | 108.90 | 109.05 | 101.53 | 27,592 |
| 2024-08-16 | 107.80 | 108.80 | 107.80 | 107.80 | 100.37 | 495,224 |
| 2024-08-15 | 108.25 | 108.40 | 107.10 | 108.25 | 100.79 | 37,622 |
| 2024-08-14 | 107.65 | 107.65 | 106.70 | 107.65 | 100.23 | 7,220 |
| 2024-08-13 | 106.35 | 106.90 | 106.35 | 106.35 | 99.016 | 29,541 |
| 2024-08-12 | 106.25 | 106.50 | 105.80 | 106.25 | 98.923 | 24,979 |
| 2024-08-09 | 106.00 | 106.00 | 104.90 | 105.90 | 98.597 | 18,350 |
| 2024-08-08 | 105.10 | 105.10 | 103.70 | 105.10 | 97.852 | 18,418 |
| 2024-08-07 | 104.40 | 105.60 | 103.70 | 104.40 | 97.201 | 345,081 |
| 2024-08-06 | 104.65 | 105.20 | 102.30 | 102.30 | 95.246 | 20,422 |
| 2024-08-05 | 101.80 | 103.60 | 101.80 | 102.70 | 95.618 | 75,250 |
| 2024-08-02 | 107.30 | 107.30 | 105.00 | 105.55 | 98.271 | 64,622 |
| 2024-08-01 | 109.75 | 110.00 | 109.10 | 109.75 | 102.18 | 23,679 |
| 2024-07-31 | 109.65 | 109.90 | 109.50 | 109.65 | 102.09 | 372,343 |
| 2024-07-30 | 108.55 | 109.10 | 108.50 | 108.55 | 101.06 | 3,524 |
| 2024-07-29 | 108.15 | 108.70 | 108.15 | 108.15 | 100.69 | 20,014 |
| 2024-07-26 | 107.65 | 107.90 | 107.60 | 107.65 | 100.23 | 15,827 |
| 2024-07-25 | 108.40 | 108.60 | 107.40 | 108.40 | 100.92 | 14,483 |
| 2024-07-24 | 109.50 | 109.50 | 108.85 | 108.85 | 101.34 | 16,187 |
| 2024-07-23 | 109.80 | 110.30 | 109.30 | 109.80 | 102.23 | 39,250 |
| 2024-07-22 | 109.75 | 109.90 | 108.80 | 109.75 | 102.18 | 82,578 |
| 2024-07-19 | 109.60 | 109.70 | 108.70 | 109.60 | 102.04 | 36,090 |
| 2024-07-18 | 110.15 | 110.20 | 108.90 | 109.90 | 102.32 | 40,582 |
| 2024-07-17 | 110.25 | 110.40 | 109.40 | 110.25 | 102.65 | 31,997 |
| 2024-07-16 | 110.40 | 110.40 | 109.60 | 109.60 | 102.04 | 18,470 |
| 2024-07-15 | 110.80 | 111.50 | 110.10 | 110.80 | 103.16 | 17,939 |
| 2024-07-12 | 110.25 | 110.80 | 108.40 | 110.25 | 102.65 | 57,436 |
| 2024-07-11 | 108.70 | 109.75 | 108.70 | 109.75 | 102.18 | 30,179 |
| 2024-07-10 | 107.70 | 108.40 | 107.70 | 107.70 | 100.27 | 31,021 |
| 2024-07-09 | 108.40 | 108.40 | 106.70 | 108.40 | 100.92 | 38,220 |
| 2024-07-08 | 107.60 | 108.90 | 107.60 | 108.20 | 100.74 | 66,152 |
| 2024-07-05 | 109.30 | 109.30 | 107.60 | 108.45 | 100.97 | 11,178 |
| 2024-07-04 | 109.35 | 110.10 | 108.90 | 109.35 | 101.81 | 26,765 |
| 2024-07-03 | 108.85 | 109.10 | 107.50 | 108.85 | 101.34 | 43,605 |
| 2024-07-02 | 108.70 | 108.70 | 107.60 | 107.65 | 100.23 | 50,084 |
| 2024-07-01 | 110.55 | 110.80 | 109.20 | 109.25 | 101.72 | 23,373 |
| 2024-06-28 | 109.10 | 109.10 | 108.00 | 109.10 | 101.58 | 23,484 |
| 2024-06-27 | 109.55 | 109.60 | 108.60 | 109.55 | 102.00 | 18,475 |
| 2024-06-26 | 111.10 | 111.10 | 109.00 | 110.10 | 102.51 | 24,416 |
| 2024-06-25 | 110.35 | 111.20 | 110.10 | 110.35 | 102.74 | 34,484 |
| 2024-06-24 | 108.80 | 110.30 | 108.80 | 109.80 | 102.23 | 23,342 |
| 2024-06-21 | 108.05 | 108.50 | 107.60 | 108.05 | 100.60 | 33,954 |
| 2024-06-20 | 108.90 | 109.40 | 108.20 | 108.90 | 101.39 | 46,527 |
| 2024-06-19 | 109.60 | 109.80 | 109.40 | 109.60 | 102.04 | 21,521 |
| 2024-06-18 | 109.80 | 110.00 | 109.10 | 109.80 | 102.23 | 30,797 |
| 2024-06-17 | 108.80 | 109.40 | 108.70 | 108.80 | 101.30 | 10,713 |
| 2024-06-14 | 108.00 | 108.70 | 107.70 | 108.00 | 100.55 | 30,152 |
| 2024-06-13 | 109.60 | 109.70 | 107.80 | 108.40 | 100.92 | 10,886 |
| 2024-06-12 | 108.65 | 109.50 | 108.50 | 108.65 | 101.16 | 388,622 |
| 2024-06-11 | 109.85 | 110.50 | 108.20 | 108.65 | 101.16 | 55,701 |
| 2024-06-10 | 109.25 | 113.90 | 108.80 | 110.40 | 102.79 | 33,273 |
| 2024-06-07 | 113.35 | 113.50 | 112.50 | 113.35 | 105.53 | 46,277 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-10 | 5.4000 NOK |
| 2025-04-10 | 4.7000 NOK |
| 2024-04-05 | 4.1000 NOK |
| 2023-04-14 | 3.7000 NOK |
| 2022-04-07 | 3.5000 NOK |
| 2021-04-09 | 3.2500 NOK |
| 2019-04-11 | 3.0000 NOK |
Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.