Storebrand ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-05	78.070	78.440	76.846	77.230	65.852	99,404
2022-10-04	76.780	77.920	76.780	77.440	66.031	148,533
2022-10-03	75.340	75.780	73.680	75.300	64.206	149,443
2022-09-30	74.340	75.700	74.340	75.420	64.309	291,933
2022-09-29	73.730	74.300	72.600	73.030	62.271	557,689
2022-09-28	74.480	74.640	70.920	72.130	61.503	309,201
2022-09-27	76.270	76.780	75.287	75.450	64.334	192,714
2022-09-26	75.480	76.640	75.300	76.300	65.059	254,881
2022-09-23	76.800	76.800	75.160	76.030	64.829	663,075
2022-09-22	75.530	77.340	75.471	77.110	65.750	229,069
2022-09-21	76.500	77.400	76.420	76.580	65.298	172,162
2022-09-20	76.660	77.000	76.540	76.660	65.366	201,723
2022-09-16	76.620	76.740	75.560	75.860	64.684	250,315
2022-09-15	77.560	78.360	77.180	77.560	66.133	138,353
2022-09-14	78.450	79.440	77.600	78.450	66.892	79,307
2022-09-13	80.630	81.260	79.432	79.730	67.984	186,061
2022-09-12	79.669	80.560	79.669	80.360	68.521	43,698
2022-09-09	77.720	79.260	77.440	78.540	66.969	161,134
2022-09-08	76.410	77.320	75.740	76.410	65.153	60,551
2022-09-07	75.350	76.140	75.020	75.360	64.257	143,030
2022-09-06	79.590	79.760	75.360	75.410	64.300	343,605
2022-09-05	79.540	79.700	78.940	79.540	67.822	81,454
2022-09-02	79.800	80.650	79.620	80.650	68.768	84,223
2022-09-01	78.700	79.580	78.520	79.510	67.796	105,315
2022-08-31	79.180	79.828	78.820	79.180	67.515	228,569
2022-08-30	79.230	79.900	78.800	79.230	67.557	155,761
2022-08-26	80.500	80.800	79.540	79.600	67.873	411,368
2022-08-25	80.460	80.700	80.280	80.460	68.606	313,190
2022-08-24	80.450	80.500	79.540	79.590	67.864	141,958
2022-08-23	79.694	80.750	79.694	80.320	68.487	81,512
2022-08-22	81.580	81.580	79.480	80.080	68.282	119,163
2022-08-19	82.140	82.140	81.200	81.550	69.535	53,623
2022-08-18	82.200	82.500	81.880	82.200	70.090	189,817
2022-08-17	83.780	83.840	81.990	82.830	70.627	128,625
2022-08-16	82.863	83.800	82.863	83.690	71.360	362,994
2022-08-15	83.540	83.540	82.500	82.990	70.763	251,491
2022-08-12	82.660	83.760	82.540	83.560	71.249	639,624
2022-08-11	82.760	83.180	82.300	82.760	70.567	88,773
2022-08-10	81.720	82.140	81.400	81.720	69.680	73,256
2022-08-09	82.350	82.440	81.900	82.350	70.218	371,426
2022-08-08	82.690	83.040	81.480	82.580	70.414	118,652
2022-08-05	82.210	82.560	81.380	82.210	70.098	118,396
2022-08-04	81.900	83.120	81.900	82.260	70.141	121,395
2022-08-03	80.100	81.200	79.540	80.950	69.024	131,046
2022-08-02	79.900	79.900	79.320	79.780	68.026	847,486
2022-08-01	79.800	81.780	79.800	80.110	68.308	415,273
2022-07-29	79.120	80.620	79.120	79.910	68.137	146,564
2022-07-28	79.090	79.200	78.220	78.220	66.696	93,552
2022-07-27	77.870	78.620	77.240	77.870	66.398	227,174
2022-07-26	79.520	79.617	77.340	77.780	66.321	483,899
2022-07-25	79.210	80.400	79.080	80.080	68.282	270,352
2022-07-22	79.080	79.740	78.760	79.080	67.429	172,655
2022-07-21	78.580	79.260	77.760	78.550	66.977	113,066
2022-07-20	79.820	79.820	78.500	78.940	67.310	262,883
2022-07-19	78.640	79.540	78.640	79.420	67.719	141,649
2022-07-18	76.630	79.000	76.540	78.360	66.815	499,294
2022-07-15	77.120	77.120	75.300	75.570	64.436	157,358
2022-07-14	76.360	77.420	75.320	75.780	64.616	1,929,213
2022-07-13	75.320	75.360	73.440	74.430	63.464	279,985
2022-07-12	73.170	74.060	72.000	73.970	63.072	2,368,150

← NewerPage 18 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.