Storebrand ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-06 | 112.50 | 113.60 | 112.50 | 113.05 | 105.25 | 25,823 |
| 2024-06-05 | 113.40 | 113.60 | 112.20 | 113.25 | 105.44 | 13,117 |
| 2024-06-04 | 113.50 | 114.00 | 112.10 | 112.30 | 104.56 | 25,962 |
| 2024-06-03 | 113.90 | 114.30 | 113.10 | 113.90 | 106.05 | 30,442 |
| 2024-05-31 | 112.60 | 114.00 | 112.60 | 113.60 | 105.77 | 218,879 |
| 2024-05-30 | 110.80 | 112.50 | 110.60 | 112.05 | 104.32 | 37,706 |
| 2024-05-29 | 111.80 | 111.80 | 110.80 | 111.35 | 103.67 | 36,291 |
| 2024-05-28 | 112.10 | 112.30 | 111.80 | 112.10 | 104.37 | 39,975 |
| 2024-05-24 | 110.90 | 112.00 | 110.50 | 110.90 | 103.25 | 23,103 |
| 2024-05-23 | 110.90 | 111.60 | 110.90 | 110.90 | 103.25 | 10,671 |
| 2024-05-22 | 110.20 | 110.70 | 110.20 | 110.20 | 102.60 | 25,152 |
| 2024-05-21 | 109.70 | 111.50 | 109.70 | 110.20 | 102.60 | 23,644 |
| 2024-05-20 | 111.00 | 111.00 | 111.00 | 111.00 | 103.35 | 0 |
| 2024-05-17 | 111.00 | 111.00 | 111.00 | 111.00 | 103.35 | 0 |
| 2024-05-16 | 111.00 | 111.40 | 110.90 | 111.00 | 103.35 | 14,318 |
| 2024-05-15 | 110.95 | 111.40 | 110.60 | 110.95 | 103.30 | 343,260 |
| 2024-05-14 | 111.10 | 111.10 | 110.40 | 111.10 | 103.44 | 22,751 |
| 2024-05-13 | 111.15 | 111.60 | 110.80 | 111.15 | 103.49 | 39,921 |
| 2024-05-10 | 110.90 | 111.10 | 110.30 | 110.60 | 102.97 | 17,542 |
| 2024-05-09 | 109.75 | 109.75 | 109.75 | 109.75 | 102.18 | 0 |
| 2024-05-08 | 109.75 | 110.30 | 109.10 | 109.75 | 102.18 | 105,650 |
| 2024-05-07 | 108.65 | 110.00 | 107.80 | 109.90 | 102.32 | 40,962 |
| 2024-05-03 | 106.65 | 107.10 | 106.50 | 106.65 | 99.296 | 12,299 |
| 2024-05-02 | 106.80 | 107.70 | 105.50 | 105.50 | 98.225 | 624,503 |
| 2024-05-01 | 106.70 | 106.70 | 106.70 | 106.70 | 99.342 | 0 |
| 2024-04-30 | 106.70 | 107.10 | 105.70 | 106.70 | 99.342 | 63,893 |
| 2024-04-29 | 106.60 | 106.70 | 105.80 | 106.60 | 99.249 | 55,592 |
| 2024-04-26 | 106.50 | 106.50 | 105.30 | 106.50 | 99.156 | 339,156 |
| 2024-04-25 | 105.20 | 107.20 | 105.20 | 106.40 | 99.063 | 530,350 |
| 2024-04-24 | 103.15 | 106.00 | 102.20 | 105.70 | 98.411 | 545,457 |
| 2024-04-23 | 97.925 | 98.100 | 97.400 | 97.925 | 91.172 | 327,224 |
| 2024-04-22 | 96.900 | 97.850 | 96.750 | 96.900 | 90.218 | 120,282 |
| 2024-04-19 | 94.775 | 95.500 | 94.600 | 94.775 | 88.239 | 100,358 |
| 2024-04-18 | 95.175 | 95.175 | 94.300 | 95.175 | 88.612 | 270,580 |
| 2024-04-17 | 94.741 | 95.950 | 94.741 | 95.550 | 88.961 | 8,184,450 |
| 2024-04-16 | 94.475 | 95.050 | 94.110 | 94.475 | 87.960 | 349,205 |
| 2024-04-15 | 94.375 | 94.950 | 93.800 | 94.375 | 87.867 | 434,387 |
| 2024-04-12 | 94.700 | 94.700 | 93.750 | 93.900 | 87.425 | 103,293 |
| 2024-04-11 | 95.300 | 95.300 | 93.492 | 94.350 | 87.844 | 500,343 |
| 2024-04-10 | 94.250 | 95.600 | 93.800 | 95.325 | 88.752 | 161,563 |
| 2024-04-09 | 95.250 | 95.342 | 93.800 | 94.225 | 87.727 | 103,918 |
| 2024-04-08 | 95.125 | 95.750 | 94.991 | 95.125 | 88.565 | 756,964 |
| 2024-04-05 | 94.650 | 95.000 | 94.450 | 94.650 | 88.123 | 129,503 |
| 2024-04-04 | 99.100 | 99.700 | 98.809 | 99.100 | 88.449 | 1,463,599 |
| 2024-04-03 | 99.475 | 100.00 | 98.730 | 99.475 | 88.784 | 8,562,239 |
| 2024-04-02 | 101.20 | 101.20 | 99.100 | 99.575 | 88.873 | 5,549,393 |
| 2024-03-28 | 99.035 | 99.035 | 99.035 | 99.035 | 88.391 | 0 |
| 2024-03-27 | 99.585 | 100.20 | 99.035 | 99.035 | 88.391 | 22,391 |
| 2024-03-26 | 99.035 | 99.640 | 99.035 | 99.035 | 88.391 | 56,404 |
| 2024-03-25 | 99.230 | 99.820 | 98.580 | 99.230 | 88.565 | 1,296,372 |
| 2024-03-22 | 99.515 | 99.668 | 98.960 | 99.515 | 88.819 | 113,619 |
| 2024-03-21 | 98.545 | 99.520 | 98.545 | 98.545 | 87.954 | 60,989 |
| 2024-03-20 | 99.090 | 99.260 | 98.780 | 99.090 | 88.440 | 119,572 |
| 2024-03-19 | 98.785 | 99.340 | 98.760 | 98.785 | 88.168 | 204,206 |
| 2024-03-18 | 98.005 | 98.560 | 97.920 | 98.005 | 87.472 | 81,649 |
| 2024-03-15 | 97.605 | 98.800 | 97.605 | 97.605 | 87.115 | 99,819 |
| 2024-03-14 | 99.000 | 99.000 | 98.020 | 98.055 | 87.516 | 439,129 |
| 2024-03-13 | 98.135 | 99.120 | 97.980 | 99.105 | 88.453 | 147,485 |
| 2024-03-12 | 97.140 | 97.929 | 97.140 | 97.140 | 86.700 | 70,660 |
| 2024-03-11 | 95.810 | 97.400 | 95.720 | 96.850 | 86.441 | 644,447 |
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.