Storebrand ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-27	74.420	75.040	73.960	74.470	63.499	96,032
2023-03-24	75.820	75.880	73.360	74.120	63.200	1,334,156
2023-03-23	76.610	76.620	74.680	75.760	64.598	401,030
2023-03-22	77.590	78.080	77.080	77.590	66.159	132,141
2023-03-21	77.100	78.080	77.100	77.970	66.483	284,842
2023-03-20	74.080	76.460	72.600	76.330	65.084	1,146,971
2023-03-17	77.440	78.160	75.480	75.860	64.684	216,737
2023-03-16	77.580	77.580	75.060	75.850	64.675	198,871
2023-03-15	77.930	79.460	76.080	77.090	65.733	307,839
2023-03-14	79.440	80.260	78.400	80.160	68.350	255,971
2023-03-13	83.220	83.220	79.420	79.930	68.154	509,252
2023-03-10	83.200	83.880	82.140	83.110	70.866	314,614
2023-03-09	85.380	85.380	84.340	84.620	72.153	128,040
2023-03-08	85.320	86.140	85.160	85.320	72.750	266,240
2023-03-07	86.910	87.040	85.840	85.950	73.287	95,288
2023-03-06	86.830	87.240	86.600	86.830	74.038	53,223
2023-03-03	87.440	87.720	86.800	87.440	74.558	109,796
2023-03-02	86.480	87.800	86.480	87.360	74.489	106,753
2023-03-01	85.890	87.440	85.890	86.840	74.046	839,552
2023-02-28	84.890	86.000	84.822	85.820	73.176	79,073
2023-02-27	83.660	85.620	83.660	85.370	72.793	159,718
2023-02-24	84.030	84.220	82.980	83.050	70.814	137,149
2023-02-23	83.840	84.200	83.240	83.840	71.488	91,818
2023-02-22	83.270	83.460	82.700	83.270	71.002	64,649
2023-02-21	84.180	84.180	83.227	83.330	71.053	62,183
2023-02-20	84.560	84.560	84.040	84.120	71.727	58,304
2023-02-17	84.220	84.220	83.680	84.220	71.812	76,074
2023-02-16	84.360	85.360	84.100	84.480	72.034	143,007
2023-02-15	84.910	85.480	84.700	84.910	72.400	638,772
2023-02-14	84.770	85.460	84.770	84.770	72.281	166,658
2023-02-13	85.480	85.480	84.640	84.740	72.255	188,167
2023-02-10	84.970	85.620	84.040	84.890	72.383	657,257
2023-02-09	86.000	88.060	85.260	86.200	73.500	188,263
2023-02-08	86.170	88.260	85.680	88.080	75.103	173,607
2023-02-07	87.760	87.860	86.600	86.750	73.969	196,891
2023-02-06	87.350	88.060	86.820	87.350	74.481	108,819
2023-02-03	87.890	88.040	87.460	87.890	74.941	176,376
2023-02-02	87.260	88.200	87.120	88.170	75.180	213,833
2023-02-01	86.670	87.100	86.020	86.670	73.901	180,521
2023-01-31	87.860	88.140	85.920	86.030	73.355	296,652
2023-01-30	87.790	88.220	87.600	87.790	74.856	74,132
2023-01-27	87.960	88.080	87.400	87.960	75.001	95,881
2023-01-26	87.580	88.000	87.040	87.580	74.677	70,108
2023-01-25	86.790	86.880	86.100	86.790	74.003	75,381
2023-01-24	86.550	86.550	86.020	86.550	73.799	345,532
2023-01-23	86.510	86.520	86.260	86.510	73.765	31,748
2023-01-20	85.360	86.420	85.360	86.160	73.466	71,917
2023-01-19	84.310	84.940	84.160	84.310	71.889	62,364
2023-01-18	84.770	85.000	84.240	84.770	72.281	92,608
2023-01-17	86.560	86.740	84.580	84.680	72.204	114,339
2023-01-16	86.250	86.620	85.820	86.250	73.543	90,273
2023-01-13	86.030	86.340	85.600	86.030	73.355	92,568
2023-01-12	84.900	85.880	84.900	85.730	73.100	223,830
2023-01-11	83.440	84.560	83.340	84.360	71.931	152,995
2023-01-10	83.980	84.220	83.120	83.120	70.874	142,220
2023-01-09	84.690	84.690	83.960	84.690	72.213	170,646
2023-01-06	85.520	85.520	82.720	83.630	71.309	648,300
2023-01-05	87.140	87.400	86.020	86.200	73.500	74,140
2023-01-04	86.120	87.100	86.120	86.660	73.893	110,097
2023-01-03	85.520	86.340	85.520	86.220	73.517	158,775

← NewerPage 16 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.