Storebrand ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-30	85.510	85.680	85.040	85.510	72.912	42,291
2022-12-29	84.340	85.740	84.340	85.260	72.699	60,500
2022-12-28	85.220	85.480	84.860	85.220	72.665	79,850
2022-12-23	84.420	85.260	84.420	84.420	71.983	24,568
2022-12-22	85.440	85.440	84.200	84.490	72.042	98,308
2022-12-21	84.300	84.860	83.620	84.300	71.880	131,808
2022-12-20	83.780	83.800	82.620	83.680	71.352	61,784
2022-12-19	83.820	84.240	83.820	83.820	71.471	82,840
2022-12-16	83.550	84.040	82.440	83.450	71.156	262,647
2022-12-15	86.000	86.000	83.500	84.300	71.880	142,577
2022-12-14	86.100	86.417	85.980	86.100	73.415	201,968
2022-12-13	86.510	86.540	85.360	86.540	73.790	206,492
2022-12-12	85.020	85.020	83.800	84.430	71.991	93,567
2022-12-09	85.840	86.120	84.800	85.650	73.031	1,535,709
2022-12-08	85.660	86.872	84.460	84.630	72.162	262,957
2022-12-07	86.820	86.820	85.320	85.430	72.844	150,041
2022-12-06	87.100	87.920	86.620	87.100	74.268	279,345
2022-12-05	87.750	88.460	87.340	87.750	74.822	180,383
2022-12-02	87.810	88.300	87.469	87.810	74.873	119,863
2022-12-01	88.000	88.500	87.260	88.030	75.061	93,341
2022-11-30	88.160	88.540	87.200	88.160	75.172	120,113
2022-11-29	86.800	88.600	86.800	88.540	75.496	184,931
2022-11-28	87.680	87.680	86.220	86.690	73.918	78,606
2022-11-25	88.210	88.660	88.120	88.210	75.214	64,981
2022-11-24	88.150	88.640	88.080	88.150	75.163	61,335
2022-11-23	88.020	88.680	88.020	88.250	75.248	126,412
2022-11-22	86.760	88.280	86.306	87.630	74.720	111,916
2022-11-21	86.890	86.920	86.000	86.890	74.089	83,466
2022-11-18	86.440	87.820	86.440	86.850	74.055	125,174
2022-11-17	86.510	86.720	85.740	86.510	73.765	106,770
2022-11-16	86.230	86.380	85.920	86.230	73.526	125,801
2022-11-15	85.920	86.940	85.920	85.970	73.304	246,790
2022-11-14	86.100	86.200	84.840	85.910	73.253	120,974
2022-11-11	84.400	86.240	84.400	86.180	73.483	200,628
2022-11-10	82.030	83.960	81.920	83.790	71.445	206,510
2022-11-09	82.630	82.820	81.740	82.560	70.397	79,041
2022-11-08	81.430	82.660	81.400	82.350	70.218	188,055
2022-11-07	81.260	81.840	81.260	81.500	69.493	152,790
2022-11-04	80.520	80.920	79.860	80.520	68.657	176,768
2022-11-03	79.220	80.660	79.220	79.760	68.009	207,194
2022-11-02	81.260	81.260	79.220	79.820	68.060	100,883
2022-11-01	81.410	82.260	80.800	81.410	69.416	213,717
2022-10-31	80.530	81.780	80.440	80.640	68.760	331,337
2022-10-28	79.410	79.410	79.410	79.410	67.711	286,142
2022-10-27	76.500	78.580	76.500	78.080	66.577	238,867
2022-10-26	74.170	76.460	72.660	76.090	64.880	362,397
2022-10-25	76.480	76.540	74.680	75.620	64.479	188,919
2022-10-24	74.840	76.470	74.520	76.470	65.204	194,341
2022-10-21	74.550	74.550	74.550	74.550	63.567	108,286
2022-10-20	74.870	74.870	74.870	74.870	63.840	154,385
2022-10-19	75.370	75.370	75.370	75.370	64.266	168,295
2022-10-18	74.280	76.060	74.180	75.870	64.692	209,547
2022-10-17	72.630	73.920	72.300	73.450	62.629	287,658
2022-10-14	73.470	74.004	72.260	72.590	61.895	251,940
2022-10-13	71.260	72.240	70.820	71.290	60.787	87,761
2022-10-12	71.890	72.060	70.440	71.920	61.324	769,914
2022-10-11	71.340	71.780	70.640	71.330	60.821	128,431
2022-10-10	70.320	72.040	70.320	71.610	61.060	144,019
2022-10-07	73.080	73.120	70.480	70.740	60.318	575,958
2022-10-06	77.440	77.440	74.380	75.150	64.078	392,102

← NewerPage 17 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.