Storebrand ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-12 | 150.75 | 152.20 | 150.75 | 150.75 | 146.18 | 19,320 |
| 2025-08-11 | 150.75 | 150.90 | 150.20 | 150.75 | 146.18 | 20,111 |
| 2025-08-08 | 150.35 | 150.80 | 149.76 | 150.35 | 145.79 | 73,532 |
| 2025-08-07 | 150.65 | 151.40 | 150.20 | 150.65 | 146.08 | 59,649 |
| 2025-08-06 | 149.50 | 150.50 | 149.00 | 149.50 | 144.97 | 49,259 |
| 2025-08-05 | 148.60 | 149.10 | 148.00 | 148.60 | 144.10 | 37,116 |
| 2025-08-04 | 146.60 | 148.30 | 146.60 | 148.10 | 143.61 | 100,133 |
| 2025-08-01 | 146.60 | 146.60 | 145.20 | 145.30 | 140.90 | 61,600 |
| 2025-07-31 | 148.00 | 148.20 | 147.30 | 148.00 | 143.52 | 10,656 |
| 2025-07-30 | 148.65 | 148.90 | 146.90 | 148.65 | 144.15 | 32,389 |
| 2025-07-29 | 148.65 | 149.60 | 148.35 | 148.65 | 144.15 | 18,274 |
| 2025-07-28 | 148.75 | 149.60 | 148.30 | 148.75 | 144.24 | 32,875 |
| 2025-07-25 | 148.40 | 148.40 | 147.00 | 148.40 | 143.90 | 58,765 |
| 2025-07-24 | 148.80 | 149.10 | 147.90 | 148.80 | 144.29 | 203,997 |
| 2025-07-23 | 147.20 | 147.80 | 146.80 | 147.20 | 142.74 | 23,709 |
| 2025-07-22 | 146.80 | 147.20 | 146.05 | 146.80 | 142.35 | 16,171 |
| 2025-07-21 | 147.75 | 148.00 | 146.55 | 147.75 | 143.27 | 15,660 |
| 2025-07-18 | 148.30 | 148.30 | 147.10 | 148.30 | 143.81 | 29,685 |
| 2025-07-17 | 147.30 | 147.80 | 146.35 | 147.30 | 142.84 | 48,054 |
| 2025-07-16 | 145.35 | 146.70 | 144.70 | 145.35 | 140.95 | 521,257 |
| 2025-07-15 | 146.40 | 147.45 | 145.55 | 146.40 | 141.96 | 127,042 |
| 2025-07-14 | 145.85 | 146.20 | 144.80 | 145.85 | 141.43 | 111,634 |
| 2025-07-11 | 144.45 | 148.00 | 144.00 | 146.20 | 141.77 | 415,098 |
| 2025-07-10 | 138.80 | 140.45 | 138.20 | 140.25 | 136.00 | 43,065 |
| 2025-07-09 | 140.70 | 140.70 | 138.50 | 139.35 | 135.13 | 170,496 |
| 2025-07-08 | 141.30 | 141.50 | 139.40 | 139.70 | 135.47 | 763,981 |
| 2025-07-07 | 142.10 | 143.10 | 141.70 | 142.10 | 137.79 | 120,837 |
| 2025-07-04 | 142.30 | 142.30 | 141.60 | 141.90 | 137.60 | 98,493 |
| 2025-07-03 | 142.50 | 142.50 | 141.70 | 142.20 | 137.89 | 111,899 |
| 2025-07-02 | 143.10 | 143.10 | 141.50 | 141.70 | 137.41 | 81,949 |
| 2025-07-01 | 143.25 | 143.80 | 142.70 | 143.25 | 138.91 | 89,168 |
| 2025-06-30 | 141.60 | 142.80 | 140.60 | 141.60 | 137.31 | 61,553 |
| 2025-06-27 | 140.20 | 141.05 | 140.10 | 140.20 | 135.95 | 51,492 |
| 2025-06-26 | 139.60 | 139.90 | 138.90 | 139.60 | 135.37 | 45,705 |
| 2025-06-25 | 138.85 | 140.70 | 138.85 | 139.10 | 134.88 | 294,258 |
| 2025-06-24 | 137.50 | 140.20 | 137.50 | 138.85 | 134.64 | 329,446 |
| 2025-06-23 | 136.30 | 137.20 | 135.80 | 136.30 | 132.17 | 10,594 |
| 2025-06-20 | 134.75 | 137.50 | 134.75 | 136.30 | 132.17 | 93,417 |
| 2025-06-19 | 134.70 | 135.50 | 133.90 | 134.70 | 130.62 | 29,989 |
| 2025-06-18 | 134.95 | 136.30 | 134.95 | 134.95 | 130.86 | 26,758 |
| 2025-06-17 | 134.70 | 134.70 | 133.30 | 134.70 | 130.62 | 49,604 |
| 2025-06-16 | 133.65 | 135.15 | 133.65 | 135.15 | 131.05 | 61,536 |
| 2025-06-13 | 133.20 | 133.20 | 132.20 | 133.20 | 129.16 | 49,536 |
| 2025-06-12 | 134.85 | 135.20 | 133.40 | 133.40 | 129.36 | 52,959 |
| 2025-06-11 | 135.35 | 136.20 | 135.30 | 135.35 | 131.25 | 16,272 |
| 2025-06-10 | 134.75 | 135.45 | 133.70 | 134.75 | 130.67 | 59,687 |
| 2025-06-09 | 134.80 | 134.80 | 134.80 | 134.80 | 130.72 | 0 |
| 2025-06-06 | 134.80 | 134.80 | 134.10 | 134.80 | 130.72 | 24,688 |
| 2025-06-05 | 134.80 | 135.03 | 134.30 | 134.80 | 130.72 | 60,766 |
| 2025-06-04 | 134.95 | 134.95 | 134.00 | 134.95 | 130.86 | 17,013 |
| 2025-06-03 | 135.85 | 136.00 | 134.20 | 134.35 | 130.28 | 438,625 |
| 2025-06-02 | 133.90 | 134.90 | 133.90 | 133.90 | 129.84 | 9,351 |
| 2025-05-30 | 133.50 | 134.60 | 133.40 | 133.40 | 129.36 | 31,861 |
| 2025-05-29 | 134.10 | 134.10 | 134.10 | 134.10 | 130.04 | 0 |
| 2025-05-28 | 134.10 | 134.35 | 132.95 | 134.10 | 130.04 | 14,012 |
| 2025-05-27 | 134.20 | 134.30 | 133.55 | 134.20 | 130.13 | 46,582 |
| 2025-05-23 | 133.30 | 133.60 | 130.50 | 131.80 | 127.81 | 17,855 |
| 2025-05-22 | 132.75 | 133.20 | 132.30 | 132.75 | 128.73 | 30,109 |
| 2025-05-21 | 132.20 | 133.50 | 131.50 | 132.20 | 128.19 | 48,742 |
| 2025-05-20 | 132.65 | 133.00 | 131.50 | 132.65 | 128.63 | 97,266 |
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.