Storebrand ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-19 | 133.00 | 133.00 | 130.95 | 131.85 | 127.85 | 267,566 |
| 2025-05-16 | 132.55 | 133.30 | 132.55 | 132.55 | 128.53 | 132,146 |
| 2025-05-15 | 130.80 | 132.15 | 130.40 | 132.15 | 128.15 | 24,923 |
| 2025-05-14 | 131.00 | 131.50 | 130.10 | 131.00 | 127.03 | 119,973 |
| 2025-05-13 | 128.60 | 130.20 | 127.90 | 129.90 | 125.96 | 90,206 |
| 2025-05-12 | 128.20 | 128.50 | 127.60 | 128.20 | 124.32 | 53,171 |
| 2025-05-09 | 127.05 | 127.10 | 125.90 | 127.10 | 123.25 | 81,882 |
| 2025-05-08 | 126.45 | 127.50 | 124.90 | 125.40 | 121.60 | 79,750 |
| 2025-05-07 | 123.75 | 126.20 | 122.80 | 125.00 | 121.21 | 130,545 |
| 2025-05-06 | 128.70 | 128.70 | 127.55 | 128.70 | 124.80 | 40,593 |
| 2025-05-02 | 126.70 | 128.40 | 125.30 | 127.65 | 123.78 | 134,842 |
| 2025-05-01 | 124.65 | 124.65 | 124.65 | 124.65 | 120.87 | 0 |
| 2025-04-30 | 123.90 | 125.20 | 123.90 | 124.65 | 120.87 | 132,030 |
| 2025-04-29 | 123.00 | 123.00 | 121.80 | 121.95 | 118.25 | 38,977 |
| 2025-04-28 | 122.65 | 123.50 | 122.30 | 122.65 | 118.93 | 370,625 |
| 2025-04-25 | 122.20 | 123.10 | 122.00 | 122.20 | 118.50 | 75,096 |
| 2025-04-24 | 122.70 | 122.70 | 120.85 | 120.85 | 117.19 | 144,836 |
| 2025-04-23 | 123.00 | 123.00 | 121.50 | 122.85 | 119.13 | 343,565 |
| 2025-04-22 | 118.85 | 121.40 | 118.70 | 120.60 | 116.95 | 4,786,444 |
| 2025-04-17 | 121.10 | 121.10 | 121.10 | 121.10 | 117.43 | 0 |
| 2025-04-16 | 120.70 | 121.10 | 118.60 | 121.10 | 117.43 | 423,648 |
| 2025-04-15 | 121.10 | 121.70 | 120.90 | 121.10 | 117.43 | 148,058 |
| 2025-04-14 | 119.80 | 120.30 | 119.20 | 119.80 | 116.17 | 77,492 |
| 2025-04-11 | 118.55 | 118.80 | 115.75 | 117.20 | 113.65 | 133,336 |
| 2025-04-10 | 122.60 | 122.80 | 117.90 | 118.60 | 115.01 | 137,986 |
| 2025-04-09 | 118.10 | 120.50 | 116.70 | 117.90 | 109.77 | 24,387 |
| 2025-04-08 | 122.70 | 122.70 | 116.30 | 122.55 | 114.10 | 80,151 |
| 2025-04-07 | 114.35 | 119.80 | 114.10 | 119.40 | 111.17 | 302,537 |
| 2025-04-04 | 129.40 | 129.40 | 122.40 | 123.40 | 114.89 | 143,387 |
| 2025-04-03 | 131.00 | 131.80 | 129.10 | 129.55 | 120.62 | 92,054 |
| 2025-04-02 | 132.80 | 133.10 | 132.20 | 132.80 | 123.64 | 877,217 |
| 2025-04-01 | 133.90 | 134.40 | 132.50 | 132.55 | 123.41 | 72,589 |
| 2025-03-31 | 134.40 | 134.40 | 133.00 | 133.65 | 124.43 | 52,230 |
| 2025-03-28 | 134.70 | 135.90 | 134.60 | 134.70 | 125.41 | 106,338 |
| 2025-03-27 | 134.95 | 135.20 | 134.40 | 134.95 | 125.64 | 47,360 |
| 2025-03-26 | 134.50 | 136.20 | 134.50 | 134.80 | 125.50 | 23,686 |
| 2025-03-25 | 134.20 | 135.10 | 134.20 | 134.20 | 124.95 | 56,241 |
| 2025-03-24 | 132.40 | 133.50 | 132.10 | 132.40 | 123.27 | 42,443 |
| 2025-03-21 | 132.30 | 132.70 | 131.70 | 132.30 | 123.18 | 73,716 |
| 2025-03-20 | 132.45 | 133.20 | 130.60 | 131.10 | 122.06 | 56,099 |
| 2025-03-19 | 131.30 | 132.80 | 131.30 | 132.20 | 123.08 | 67,737 |
| 2025-03-18 | 131.10 | 131.70 | 130.50 | 131.10 | 122.06 | 71,697 |
| 2025-03-17 | 130.45 | 131.10 | 129.90 | 130.45 | 121.45 | 15,819 |
| 2025-03-14 | 128.65 | 130.00 | 128.40 | 130.00 | 121.04 | 32,427 |
| 2025-03-13 | 127.50 | 128.70 | 127.50 | 128.55 | 119.69 | 62,042 |
| 2025-03-12 | 124.90 | 126.50 | 124.90 | 126.20 | 117.50 | 629,888 |
| 2025-03-11 | 124.95 | 125.70 | 124.40 | 124.95 | 116.33 | 101,641 |
| 2025-03-10 | 124.90 | 125.30 | 124.10 | 124.90 | 116.29 | 93,572 |
| 2025-03-07 | 122.95 | 125.10 | 122.60 | 124.35 | 115.77 | 49,491 |
| 2025-03-06 | 122.40 | 123.70 | 122.40 | 123.10 | 114.61 | 54,114 |
| 2025-03-05 | 121.95 | 122.80 | 121.80 | 121.95 | 113.54 | 36,801 |
| 2025-03-04 | 123.55 | 124.40 | 121.50 | 122.20 | 113.77 | 29,430 |
| 2025-03-03 | 122.80 | 125.30 | 122.60 | 124.10 | 115.54 | 664,344 |
| 2025-02-28 | 122.85 | 123.60 | 121.90 | 122.85 | 114.38 | 91,852 |
| 2025-02-27 | 124.40 | 124.70 | 123.90 | 124.40 | 115.82 | 44,753 |
| 2025-02-26 | 123.30 | 124.90 | 123.30 | 124.20 | 115.64 | 90,095 |
| 2025-02-25 | 122.40 | 123.20 | 122.20 | 122.40 | 113.96 | 54,341 |
| 2025-02-24 | 122.70 | 123.30 | 121.90 | 122.70 | 114.24 | 39,447 |
| 2025-02-21 | 121.35 | 123.60 | 121.30 | 122.55 | 114.10 | 61,679 |
| 2025-02-20 | 122.25 | 122.34 | 121.10 | 122.25 | 113.82 | 98,564 |
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.