Storebrand ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-17	97.920	98.940	97.300	97.920	80.146	126,128
2022-01-14	97.310	97.920	96.920	97.310	79.646	142,161
2022-01-13	97.260	97.800	96.780	97.260	79.605	147,550
2022-01-12	96.910	97.180	95.820	96.850	79.270	221,464
2022-01-11	95.430	96.240	94.500	95.360	78.050	213,059
2022-01-10	94.610	95.480	94.610	94.610	77.436	294,003
2022-01-07	92.690	93.700	92.690	92.690	75.865	195,015
2022-01-06	91.100	93.240	91.100	92.870	76.012	413,332
2022-01-05	90.420	91.860	90.420	91.350	74.768	355,074
2022-01-04	88.610	90.080	88.420	89.570	73.311	565,843
2021-12-31	87.850	87.850	87.850	87.850	71.903	0
2021-12-30	87.850	88.520	87.400	87.850	71.903	36,095
2021-12-29	87.560	87.620	86.900	87.560	71.666	49,606
2021-12-24	85.310	85.310	85.310	85.310	69.824	0
2021-12-23	84.460	85.780	84.460	85.310	69.824	85,073
2021-12-22	84.020	84.020	83.670	83.670	68.482	95,946
2021-12-21	83.760	84.520	83.760	83.760	68.556	71,880
2021-12-20	83.880	84.000	82.200	82.980	67.917	296,532
2021-12-17	84.960	85.780	84.660	84.900	69.489	70,631
2021-12-16	85.650	86.260	85.020	85.650	70.103	37,114
2021-12-15	84.390	85.100	84.390	84.390	69.071	139,373
2021-12-14	85.120	85.120	83.800	84.200	68.916	74,109
2021-12-13	86.240	86.900	85.000	85.280	69.800	99,980
2021-12-10	85.530	86.680	85.500	86.420	70.733	68,841
2021-12-09	86.220	86.360	85.280	85.280	69.800	117,542
2021-12-08	87.280	87.960	85.220	86.340	70.668	53,608
2021-12-07	85.240	87.240	85.240	87.080	71.273	370,924
2021-12-06	84.260	84.520	83.120	83.350	68.220	157,730
2021-12-03	83.940	83.940	83.940	83.940	68.703	178,505
2021-12-02	84.190	84.520	83.620	84.190	68.908	192,053
2021-12-01	83.830	85.460	83.740	84.690	69.317	148,628
2021-11-30	83.520	83.980	82.080	83.550	68.384	273,917
2021-11-29	84.360	85.320	84.240	84.300	68.998	113,656
2021-11-26	85.940	85.940	83.930	83.930	68.695	175,936
2021-11-25	88.210	88.460	87.380	88.210	72.198	40,604
2021-11-24	88.620	89.040	88.040	88.620	72.534	60,771
2021-11-23	88.400	89.120	87.680	88.400	72.354	103,973
2021-11-22	88.760	89.220	88.480	88.760	72.648	18,741
2021-11-19	89.250	89.300	87.480	88.250	72.231	139,293
2021-11-18	89.140	89.420	88.720	89.140	72.959	116,967
2021-11-17	89.890	89.920	88.860	88.860	72.730	58,035
2021-11-16	90.310	90.496	89.600	90.310	73.917	45,046
2021-11-15	90.050	90.120	89.600	90.050	73.704	8,269
2021-11-12	90.180	90.180	89.260	89.690	73.409	42,579
2021-11-11	89.550	90.380	89.280	89.600	73.336	46,124
2021-11-10	89.700	89.700	88.720	89.040	72.877	80,235
2021-11-09	90.840	90.840	89.780	90.840	74.351	71,405
2021-11-08	91.740	91.740	90.820	91.740	75.087	126,154
2021-11-05	91.080	92.080	91.080	91.960	75.267	63,642
2021-11-04	91.270	91.660	90.880	91.270	74.703	77,327
2021-11-03	90.470	91.029	89.140	90.170	73.802	98,905
2021-11-02	90.460	90.460	89.380	89.660	73.385	22,635
2021-11-01	91.330	91.720	90.720	91.330	74.752	78,271
2021-10-29	90.350	91.980	89.980	91.280	74.711	107,518
2021-10-28	90.750	91.040	88.240	89.590	73.328	117,191
2021-10-27	90.400	90.400	88.620	89.510	73.262	100,526
2021-10-26	89.880	90.340	89.800	89.880	73.565	86,637
2021-10-25	89.740	89.980	89.680	89.740	73.450	16,468
2021-10-22	88.850	90.040	88.560	89.960	73.630	12,878
2021-10-21	88.110	89.000	87.878	88.110	72.116	40,194

← NewerPage 21 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.