Storebrand ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-11	85.750	87.240	85.560	86.810	74.020	12,463,738
2022-04-08	83.990	85.840	83.300	85.780	73.142	10,855,008
2022-04-07	83.130	83.420	82.090	82.090	69.996	1,619,548
2022-04-06	88.320	88.620	86.520	87.280	71.437	241,319
2022-04-05	88.890	89.000	87.500	88.830	72.706	354,944
2022-04-04	89.860	89.880	88.260	88.900	72.763	175,220
2022-04-01	88.580	89.540	88.569	89.540	73.287	14,182,205
2022-03-31	90.270	90.420	88.300	89.280	73.074	207,777
2022-03-30	90.940	91.000	89.440	89.940	73.614	2,341,894
2022-03-29	90.270	91.240	89.720	90.310	73.917	855,356
2022-03-28	87.770	89.560	87.680	88.740	72.632	4,246,011
2022-03-25	87.870	87.870	86.691	87.870	71.920	216,336
2022-03-24	88.774	88.774	87.460	87.870	71.920	97,108
2022-03-23	90.740	90.740	88.800	89.180	72.992	763,124
2022-03-22	87.780	91.040	87.780	90.590	74.146	289,249
2022-03-21	87.730	88.360	87.180	87.730	71.805	1,873,131
2022-03-18	88.520	88.640	87.240	87.560	71.666	302,605
2022-03-17	88.830	89.360	86.800	86.950	71.167	295,741
2022-03-16	84.740	87.920	84.740	87.440	71.568	963,446
2022-03-15	82.770	83.820	82.297	82.700	67.688	343,212
2022-03-14	82.660	84.640	82.660	83.660	68.474	516,901
2022-03-11	80.580	82.720	80.160	82.190	67.271	186,544
2022-03-10	81.220	81.220	79.240	80.700	66.051	226,292
2022-03-09	79.100	80.860	78.580	80.090	65.552	429,587
2022-03-08	74.770	79.160	74.720	78.070	63.899	419,560
2022-03-07	76.420	77.300	71.751	77.150	63.146	1,231,787
2022-03-04	82.000	82.000	79.580	79.660	65.200	1,104,236
2022-03-03	83.650	85.000	83.420	84.480	69.145	464,444
2022-03-02	84.910	85.640	82.480	83.590	68.417	593,825
2022-03-01	87.480	87.980	85.520	85.590	70.054	399,449
2022-02-28	87.150	87.320	85.880	87.090	71.281	346,799
2022-02-25	86.190	89.000	84.960	88.640	72.550	445,164
2022-02-24	86.870	88.120	82.940	83.990	68.744	388,827
2022-02-23	90.620	91.500	90.600	90.620	74.171	259,722
2022-02-22	88.820	91.400	88.520	90.730	74.261	557,020
2022-02-21	92.570	92.640	90.740	91.600	74.973	899,630
2022-02-18	91.020	93.140	91.020	92.850	75.996	684,492
2022-02-17	91.620	91.780	90.320	90.640	74.187	440,199
2022-02-16	92.770	93.180	91.160	91.720	75.071	423,853
2022-02-15	91.220	92.180	90.880	91.220	74.662	386,386
2022-02-14	93.280	93.280	91.320	92.330	75.570	409,708
2022-02-11	94.630	95.960	94.100	95.720	78.345	183,911
2022-02-10	95.110	95.300	92.740	95.160	77.887	1,209,335
2022-02-09	96.280	96.280	92.420	94.780	77.575	1,027,322
2022-02-08	98.620	99.420	98.260	98.620	80.718	270,676
2022-02-07	97.260	98.940	96.340	98.355	80.502	220,198
2022-02-04	96.570	96.840	96.100	96.570	79.041	544,389
2022-02-03	95.610	96.260	95.380	95.610	78.255	399,370
2022-02-02	96.320	96.320	94.900	95.690	78.320	296,203
2022-02-01	95.030	95.380	94.300	95.030	77.780	109,129
2022-01-31	94.356	94.356	93.330	93.330	76.389	396,049
2022-01-28	94.690	94.860	92.320	92.620	75.808	260,732
2022-01-27	92.640	94.880	92.640	94.840	77.625	143,123
2022-01-26	90.810	93.460	90.400	92.700	75.873	105,217
2022-01-25	89.330	90.367	88.760	89.390	73.164	391,047
2022-01-24	91.170	91.800	87.920	88.280	72.255	149,418
2022-01-21	93.190	93.220	91.380	92.160	75.431	257,950
2022-01-20	96.500	96.500	93.820	94.580	77.412	537,780
2022-01-19	96.950	97.560	95.940	95.950	78.533	124,572
2022-01-18	97.760	97.760	96.810	96.810	79.237	307,919

← NewerPage 20 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.