Storebrand ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-19	86.630	86.700	85.940	86.630	77.319	107,280
2023-09-18	86.670	87.120	86.180	86.670	77.355	44,710
2023-09-15	86.640	87.040	86.460	86.640	77.328	234,873
2023-09-14	85.360	86.270	85.300	86.270	76.998	163,045
2023-09-13	85.200	85.280	84.840	85.200	76.043	231,187
2023-09-12	85.200	85.540	84.940	85.200	76.043	301,765
2023-09-11	84.300	85.320	84.300	84.350	75.284	96,470
2023-09-08	84.190	84.190	83.500	84.190	75.141	160,219
2023-09-07	84.270	84.900	83.860	84.270	75.213	147,214
2023-09-06	84.810	84.960	83.660	83.910	74.892	141,875
2023-09-05	84.410	85.140	84.320	84.410	75.338	390,798
2023-09-04	86.000	86.500	84.420	84.990	75.855	122,443
2023-09-01	85.160	85.760	85.020	85.160	76.007	1,397,276
2023-08-31	85.100	85.100	85.100	85.100	75.954	320,662
2023-08-30	84.750	85.450	84.740	84.750	75.641	322,797
2023-08-29	84.640	84.960	84.260	84.640	75.543	141,359
2023-08-25	83.750	84.420	83.500	83.750	74.749	664,717
2023-08-24	83.810	84.460	83.720	83.810	74.802	370,976
2023-08-23	84.710	85.000	84.349	84.710	75.606	233,270
2023-08-22	84.830	85.680	84.580	84.830	75.713	150,195
2023-08-21	85.220	85.760	84.340	84.370	75.302	181,720
2023-08-18	86.260	86.340	84.850	85.330	76.159	153,114
2023-08-17	86.410	87.120	86.040	86.410	77.123	132,170
2023-08-16	86.170	87.060	85.960	87.060	77.703	69,705
2023-08-15	87.460	87.460	86.440	86.550	77.248	212,896
2023-08-14	86.750	87.680	86.750	86.750	77.426	50,356
2023-08-11	87.310	87.660	87.000	87.310	77.926	23,329
2023-08-10	88.120	88.120	88.120	88.120	78.649	81,222
2023-08-09	87.290	87.480	87.040	87.290	77.908	534,862
2023-08-08	87.080	88.120	86.460	87.130	77.765	91,491
2023-08-07	86.950	87.540	86.900	86.950	77.605	155,234
2023-08-04	86.930	87.460	86.880	86.930	77.587	311,068
2023-08-03	86.880	86.980	86.300	86.880	77.542	1,074,500
2023-08-02	87.650	87.880	86.840	87.650	78.230	448,414
2023-08-01	88.590	88.590	87.880	88.590	79.069	40,303
2023-07-31	88.700	89.020	88.360	88.700	79.167	94,558
2023-07-28	88.780	88.920	88.300	88.780	79.238	66,742
2023-07-27	89.070	89.220	88.440	89.070	79.497	40,365
2023-07-26	88.580	88.580	87.880	88.580	79.060	83,173
2023-07-25	88.250	88.680	88.060	88.250	78.765	99,452
2023-07-24	87.340	87.980	87.340	87.340	77.953	39,968
2023-07-21	87.680	87.860	87.300	87.680	78.256	149,084
2023-07-20	86.890	87.840	86.500	87.830	78.390	110,454
2023-07-19	86.810	87.680	86.691	86.810	77.480	82,102
2023-07-18	86.220	86.460	85.900	86.220	76.953	135,715
2023-07-17	85.620	86.220	85.100	85.620	76.418	267,568
2023-07-14	86.560	86.560	85.380	85.910	76.677	210,726
2023-07-13	87.240	87.860	87.080	87.240	77.864	790,908
2023-07-12	86.920	87.840	86.860	86.890	77.551	272,938
2023-07-11	85.110	86.180	84.420	86.040	76.793	290,176
2023-07-10	84.070	84.980	83.920	84.940	75.811	61,726
2023-07-07	83.510	84.160	83.320	83.510	74.535	130,321
2023-07-06	84.340	84.340	83.540	84.340	75.275	142,954
2023-07-05	84.840	84.840	84.096	84.840	75.722	188,479
2023-07-04	84.180	85.297	84.180	84.970	75.838	182,785
2023-07-03	83.940	84.500	83.540	83.940	74.918	87,621
2023-06-30	83.560	84.020	83.560	83.560	74.579	118,313
2023-06-29	83.110	83.560	82.600	83.110	74.177	100,553
2023-06-28	82.830	83.220	82.780	82.830	73.928	40,047
2023-06-27	82.300	82.640	81.820	82.300	73.455	223,110

← NewerPage 14 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.