Storebrand ASA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-08	96.330	97.200	96.210	96.330	85.977	86,068
2024-03-07	95.800	96.240	95.800	95.800	85.504	206,548
2024-03-06	95.440	96.080	94.760	95.440	85.182	159,289
2024-03-05	95.130	95.500	94.600	95.130	84.906	85,692
2024-03-04	95.470	95.470	94.620	95.470	85.209	55,616
2024-03-01	95.250	95.920	95.140	95.250	85.013	47,573
2024-02-29	94.620	94.920	94.120	94.620	84.450	101,465
2024-02-28	95.060	95.160	94.020	94.030	83.924	124,923
2024-02-27	95.320	95.460	94.720	95.320	85.075	69,564
2024-02-26	95.580	95.820	94.800	95.580	85.307	92,539
2024-02-23	95.320	95.351	94.440	95.320	85.075	48,418
2024-02-22	95.760	95.760	94.820	95.760	85.468	86,855
2024-02-21	94.840	95.480	94.340	94.840	84.647	109,872
2024-02-20	93.760	94.629	93.500	93.760	83.683	86,298
2024-02-19	94.470	94.620	93.891	94.470	84.317	91,942
2024-02-16	93.800	94.500	93.520	93.800	83.719	141,474
2024-02-15	92.620	93.088	92.200	92.620	82.665	99,364
2024-02-14	92.650	92.700	91.840	92.650	82.692	176,593
2024-02-13	92.540	92.920	92.360	92.540	82.594	164,548
2024-02-12	91.780	92.560	91.760	91.780	81.916	178,237
2024-02-09	91.890	91.960	91.600	91.890	82.014	267,265
2024-02-08	92.610	92.840	90.740	91.570	81.728	279,629
2024-02-07	92.280	92.580	89.060	91.710	81.853	1,501,097
2024-02-06	95.360	95.960	95.100	95.360	85.111	94,565
2024-02-05	95.750	95.760	94.932	95.750	85.459	157,207
2024-02-02	95.390	95.940	95.020	95.390	85.138	119,946
2024-02-01	94.490	95.560	94.480	95.560	85.289	142,922
2024-01-31	95.950	96.000	94.420	94.870	84.674	186,017
2024-01-30	97.190	97.340	96.640	97.190	86.744	70,111
2024-01-29	97.660	97.660	96.620	97.660	87.164	49,341
2024-01-26	97.520	97.520	96.880	96.880	86.468	37,693
2024-01-25	96.520	97.500	96.520	97.210	86.762	47,721
2024-01-24	96.070	97.150	96.020	97.080	86.646	34,460
2024-01-23	95.890	95.920	95.340	95.890	85.584	559,273
2024-01-22	95.240	96.069	95.240	95.240	85.004	92,208
2024-01-19	95.400	95.620	94.500	95.400	85.147	130,835
2024-01-18	94.660	95.260	94.060	94.660	84.486	128,009
2024-01-17	93.990	94.429	93.220	93.990	83.888	146,663
2024-01-16	94.540	94.580	93.420	94.580	84.415	124,395
2024-01-15	94.210	94.740	93.960	94.210	84.084	123,010
2024-01-12	93.510	94.180	93.320	93.510	83.460	133,012
2024-01-11	92.840	93.540	92.840	93.040	83.040	71,967
2024-01-10	92.100	92.900	92.100	92.880	82.897	100,858
2024-01-09	91.480	92.260	91.220	91.480	81.648	1,183,354
2024-01-08	91.460	91.600	90.620	91.460	81.630	1,237,425
2024-01-05	91.220	91.560	90.523	91.220	81.416	131,222
2024-01-04	91.320	91.760	90.620	91.320	81.505	380,145
2024-01-03	91.820	92.100	90.770	90.770	81.014	129,889
2024-01-02	90.320	91.480	90.180	91.370	81.550	175,870
2023-12-29	89.830	90.360	89.600	89.830	80.175	48,820
2023-12-28	89.760	89.980	89.280	89.760	80.113	128,817
2023-12-27	89.600	90.100	89.440	89.600	79.970	106,364
2023-12-22	89.600	89.600	89.140	89.600	79.970	1,072,217
2023-12-21	89.320	90.440	89.140	89.320	79.720	314,791
2023-12-20	91.720	91.720	89.892	90.030	80.354	101,561
2023-12-19	91.050	91.560	90.560	91.050	81.264	117,625
2023-12-18	91.130	91.540	90.860	91.130	81.336	425,415
2023-12-15	91.370	91.560	90.798	91.370	81.550	727,979
2023-12-14	91.900	92.000	90.280	90.950	81.175	953,916
2023-12-13	93.550	93.900	91.640	92.360	82.433	272,028

← NewerPage 12 of 22 · 1,261 trading daysOlder →

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.