Storebrand ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-11	70.180	71.620	69.900	70.920	60.472	70,266
2022-07-08	70.230	71.280	69.920	71.050	60.582	77,243
2022-07-07	67.920	70.220	67.920	70.050	59.730	233,108
2022-07-06	67.650	67.880	66.920	66.920	57.061	330,050
2022-07-05	70.300	70.300	66.940	67.330	57.410	541,963
2022-07-04	70.800	70.800	69.880	70.100	59.772	88,741
2022-07-01	70.070	71.940	69.940	70.810	60.378	198,808
2022-06-30	70.860	71.560	70.020	70.060	59.738	344,068
2022-06-29	73.960	73.960	71.800	72.460	61.785	695,705
2022-06-28	74.960	75.900	74.960	75.560	64.428	266,464
2022-06-27	75.080	75.740	74.200	74.410	63.447	328,233
2022-06-24	73.930	74.300	72.960	73.770	62.902	511,084
2022-06-23	75.720	75.720	73.660	74.300	63.354	353,620
2022-06-22	77.300	77.300	76.080	76.640	65.349	107,760
2022-06-21	79.980	80.320	78.300	79.090	67.438	228,707
2022-06-20	77.570	79.200	77.280	78.410	66.858	72,941
2022-06-17	76.390	78.180	76.180	78.050	66.551	1,111,827
2022-06-16	79.100	79.100	76.260	77.150	65.784	432,088
2022-06-15	78.390	79.940	77.720	79.050	67.404	444,562
2022-06-14	76.460	77.420	75.760	76.520	65.246	2,408,489
2022-06-13	77.820	78.000	75.760	76.040	64.837	808,196
2022-06-10	82.120	82.120	79.058	79.630	67.898	743,945
2022-06-09	82.860	84.380	82.680	82.860	70.652	124,679
2022-06-08	83.460	83.460	82.820	83.170	70.917	459,044
2022-06-07	83.120	84.320	83.120	83.900	71.539	764,946
2022-06-06	84.290	84.290	84.290	84.290	71.872	0
2022-06-01	84.290	84.290	83.400	84.290	71.872	169,543
2022-05-31	84.117	84.117	83.310	83.310	71.036	103,585
2022-05-30	84.800	84.800	83.700	83.960	71.590	187,511
2022-05-27	83.520	84.560	83.520	84.140	71.744	84,183
2022-05-26	83.250	83.250	83.250	83.250	70.985	0
2022-05-25	83.250	83.740	82.780	83.250	70.985	57,039
2022-05-24	83.080	83.780	82.400	83.080	70.840	310,115
2022-05-23	82.850	83.397	81.940	82.840	70.635	131,768
2022-05-20	82.650	83.580	81.600	81.950	69.877	105,509
2022-05-19	81.240	81.820	80.580	81.240	69.271	109,554
2022-05-18	83.040	83.440	81.600	82.650	70.473	139,361
2022-05-17	81.920	82.215	81.920	81.920	69.851	1,870
2022-05-16	80.950	82.140	80.580	81.920	69.851	156,553
2022-05-13	79.800	81.400	79.800	81.400	69.408	223,090
2022-05-12	77.900	79.200	77.320	78.740	67.139	294,438
2022-05-11	79.330	79.640	78.360	79.210	67.540	299,599
2022-05-10	78.210	79.760	77.761	79.050	67.404	215,119
2022-05-09	80.190	80.600	78.200	78.480	66.918	211,203
2022-05-06	81.340	81.620	80.100	80.460	68.606	566,353
2022-05-05	86.790	86.900	82.980	83.980	71.607	469,808
2022-05-04	82.840	85.580	82.840	84.340	71.914	596,212
2022-05-03	81.350	81.940	80.180	81.310	69.331	436,564
2022-04-29	82.500	82.500	81.500	81.610	69.587	548,197
2022-04-28	82.060	83.040	81.250	81.250	69.280	255,975
2022-04-27	82.640	82.900	81.020	81.710	69.672	299,110
2022-04-26	83.310	83.540	82.000	83.220	70.959	1,142,356
2022-04-25	84.560	84.560	82.040	82.750	70.559	688,263
2022-04-22	85.960	86.800	85.960	86.710	73.935	218,919
2022-04-21	86.130	87.180	85.500	87.080	74.251	366,733
2022-04-20	85.460	86.860	85.460	86.240	73.534	157,677
2022-04-19	86.820	87.140	84.580	85.070	72.537	4,118,483
2022-04-14	86.560	86.560	86.560	86.560	73.807	0
2022-04-13	86.570	87.020	86.220	86.560	73.807	845,107
2022-04-12	86.650	87.120	85.560	86.560	73.807	651,271

← NewerPage 19 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.