Storebrand ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 158.40 | 158.40 | 157.00 | 157.00 | 152.24 | 23,241 |
| 2025-11-04 | 158.40 | 159.20 | 156.30 | 158.15 | 153.36 | 57,152 |
| 2025-11-03 | 157.35 | 159.30 | 157.00 | 159.10 | 154.28 | 47,638 |
| 2025-10-31 | 158.30 | 158.30 | 156.20 | 156.55 | 151.81 | 20,414 |
| 2025-10-30 | 159.10 | 159.10 | 157.70 | 159.10 | 154.28 | 44,868 |
| 2025-10-29 | 159.30 | 160.00 | 158.20 | 159.30 | 154.47 | 68,738 |
| 2025-10-28 | 160.30 | 160.40 | 158.40 | 158.60 | 153.79 | 42,994 |
| 2025-10-27 | 157.50 | 160.80 | 156.80 | 160.80 | 155.93 | 33,844 |
| 2025-10-24 | 159.00 | 159.00 | 156.00 | 157.80 | 153.02 | 245,913 |
| 2025-10-23 | 161.05 | 161.05 | 158.70 | 161.05 | 156.17 | 61,631 |
| 2025-10-22 | 157.95 | 158.50 | 156.70 | 157.95 | 153.16 | 73,069 |
| 2025-10-21 | 154.25 | 154.60 | 153.70 | 154.25 | 149.58 | 14,183 |
| 2025-10-20 | 153.50 | 154.60 | 153.10 | 153.50 | 148.85 | 165,732 |
| 2025-10-17 | 153.85 | 153.85 | 152.60 | 153.05 | 148.41 | 10,379 |
| 2025-10-16 | 158.30 | 158.60 | 155.70 | 156.50 | 151.76 | 959,078 |
| 2025-10-15 | 157.95 | 158.40 | 156.70 | 157.95 | 153.16 | 38,155 |
| 2025-10-14 | 156.35 | 157.20 | 155.90 | 156.35 | 151.61 | 20,201 |
| 2025-10-13 | 156.65 | 157.60 | 155.70 | 156.65 | 151.90 | 53,807 |
| 2025-10-10 | 156.80 | 157.60 | 155.80 | 156.80 | 152.05 | 43,697 |
| 2025-10-09 | 155.85 | 156.50 | 155.20 | 155.85 | 151.13 | 227,913 |
| 2025-10-08 | 154.00 | 154.00 | 152.90 | 153.60 | 148.95 | 204,526 |
| 2025-10-07 | 153.83 | 155.20 | 153.83 | 154.85 | 150.16 | 203,508 |
| 2025-10-06 | 152.10 | 153.05 | 151.60 | 152.10 | 147.49 | 375,226 |
| 2025-10-03 | 151.45 | 152.40 | 151.20 | 151.45 | 146.86 | 8,722 |
| 2025-10-02 | 154.20 | 154.20 | 150.60 | 151.40 | 146.81 | 25,091 |
| 2025-10-01 | 152.65 | 154.80 | 152.00 | 154.30 | 149.62 | 21,428 |
| 2025-09-30 | 151.90 | 152.70 | 151.60 | 151.90 | 147.30 | 21,374 |
| 2025-09-29 | 151.55 | 152.60 | 151.00 | 151.55 | 146.96 | 20,576 |
| 2025-09-26 | 149.15 | 151.00 | 148.70 | 150.70 | 146.13 | 7,985 |
| 2025-09-25 | 149.80 | 150.30 | 148.90 | 149.80 | 145.26 | 1,671,582 |
| 2025-09-24 | 150.45 | 150.90 | 149.50 | 150.45 | 145.89 | 36,866 |
| 2025-09-23 | 149.75 | 151.10 | 149.60 | 149.75 | 145.21 | 26,739 |
| 2025-09-22 | 150.25 | 150.30 | 149.30 | 150.25 | 145.70 | 148,089 |
| 2025-09-19 | 154.80 | 154.80 | 150.00 | 151.25 | 146.67 | 251,494 |
| 2025-09-18 | 156.50 | 156.80 | 154.30 | 155.00 | 150.30 | 42,300 |
| 2025-09-17 | 156.25 | 156.60 | 155.00 | 156.25 | 151.52 | 86,808 |
| 2025-09-16 | 156.05 | 156.40 | 154.90 | 156.05 | 151.32 | 109,682 |
| 2025-09-15 | 154.90 | 156.20 | 154.20 | 154.90 | 150.21 | 47,099 |
| 2025-09-12 | 153.20 | 153.70 | 152.80 | 153.20 | 148.56 | 18,734 |
| 2025-09-11 | 155.00 | 155.00 | 152.90 | 153.95 | 149.28 | 18,110 |
| 2025-09-10 | 155.35 | 155.80 | 154.70 | 155.35 | 150.64 | 1,166,189 |
| 2025-09-09 | 154.10 | 155.10 | 153.80 | 154.10 | 149.43 | 189,211 |
| 2025-09-08 | 153.60 | 153.60 | 152.40 | 152.40 | 147.78 | 11,279 |
| 2025-09-05 | 150.70 | 150.70 | 149.70 | 150.10 | 145.55 | 11,855 |
| 2025-09-04 | 149.60 | 151.30 | 149.60 | 150.80 | 146.23 | 24,005 |
| 2025-09-03 | 150.10 | 150.10 | 148.60 | 149.75 | 145.21 | 11,991 |
| 2025-09-02 | 152.90 | 152.90 | 150.00 | 150.15 | 145.60 | 57,481 |
| 2025-09-01 | 154.25 | 154.30 | 152.90 | 154.25 | 149.58 | 14,741 |
| 2025-08-29 | 155.10 | 155.10 | 152.80 | 153.90 | 149.24 | 29,073 |
| 2025-08-28 | 154.85 | 155.50 | 154.40 | 154.85 | 150.16 | 18,980 |
| 2025-08-27 | 155.40 | 155.60 | 154.40 | 155.40 | 150.69 | 16,609 |
| 2025-08-26 | 156.30 | 156.30 | 154.80 | 155.35 | 150.64 | 78,923 |
| 2025-08-22 | 156.40 | 156.40 | 155.30 | 156.40 | 151.66 | 57,615 |
| 2025-08-21 | 155.90 | 156.20 | 154.80 | 155.90 | 151.18 | 34,722 |
| 2025-08-20 | 156.00 | 156.00 | 155.00 | 156.00 | 151.27 | 13,902 |
| 2025-08-19 | 157.20 | 157.20 | 155.50 | 155.65 | 150.93 | 50,261 |
| 2025-08-18 | 155.90 | 157.30 | 155.90 | 155.90 | 151.18 | 56,099 |
| 2025-08-15 | 155.70 | 155.80 | 155.20 | 155.70 | 150.98 | 44,028 |
| 2025-08-14 | 153.60 | 155.50 | 153.30 | 155.20 | 150.50 | 79,922 |
| 2025-08-13 | 152.05 | 152.80 | 152.00 | 152.05 | 147.44 | 31,358 |
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.