Storebrand ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-19 | 123.65 | 124.30 | 122.30 | 123.65 | 115.12 | 97,084 |
| 2025-02-18 | 124.65 | 124.65 | 123.80 | 124.65 | 116.05 | 52,541 |
| 2025-02-17 | 122.60 | 125.20 | 122.40 | 125.15 | 116.52 | 1,543,230 |
| 2025-02-14 | 123.90 | 124.20 | 122.70 | 123.90 | 115.36 | 41,932 |
| 2025-02-13 | 123.70 | 125.80 | 122.30 | 124.75 | 116.15 | 298,106 |
| 2025-02-12 | 125.45 | 127.40 | 124.30 | 125.25 | 116.61 | 420,793 |
| 2025-02-11 | 137.00 | 137.00 | 135.80 | 137.00 | 127.55 | 214,752 |
| 2025-02-10 | 133.35 | 136.20 | 132.50 | 135.30 | 125.97 | 109,934 |
| 2025-02-07 | 131.90 | 133.50 | 131.90 | 133.35 | 124.15 | 21,568 |
| 2025-02-06 | 131.50 | 132.60 | 131.50 | 131.50 | 122.43 | 53,911 |
| 2025-02-05 | 132.55 | 132.70 | 131.80 | 132.55 | 123.41 | 40,542 |
| 2025-02-04 | 132.70 | 133.20 | 132.40 | 132.70 | 123.55 | 65,270 |
| 2025-02-03 | 131.10 | 132.70 | 130.70 | 132.45 | 123.32 | 39,377 |
| 2025-01-31 | 133.85 | 134.00 | 132.65 | 133.85 | 124.62 | 430,556 |
| 2025-01-30 | 133.65 | 134.00 | 133.40 | 133.65 | 124.43 | 51,495 |
| 2025-01-29 | 132.90 | 133.80 | 132.10 | 132.90 | 123.74 | 19,784 |
| 2025-01-28 | 131.30 | 132.65 | 131.20 | 132.65 | 123.50 | 21,455 |
| 2025-01-27 | 130.35 | 131.40 | 129.00 | 130.20 | 121.22 | 34,887 |
| 2025-01-24 | 127.50 | 130.20 | 127.10 | 128.95 | 120.06 | 66,298 |
| 2025-01-23 | 127.20 | 128.70 | 126.90 | 127.20 | 118.43 | 85,036 |
| 2025-01-22 | 124.65 | 127.20 | 124.50 | 126.15 | 117.45 | 29,134 |
| 2025-01-21 | 124.15 | 125.10 | 123.90 | 124.15 | 115.59 | 50,113 |
| 2025-01-20 | 125.65 | 125.80 | 123.90 | 124.25 | 115.68 | 75,999 |
| 2025-01-17 | 125.70 | 125.70 | 124.30 | 124.95 | 116.33 | 63,357 |
| 2025-01-16 | 126.30 | 126.50 | 124.20 | 124.90 | 116.29 | 29,988 |
| 2025-01-15 | 124.80 | 126.00 | 124.80 | 125.70 | 117.03 | 12,850 |
| 2025-01-14 | 122.40 | 124.30 | 122.30 | 123.75 | 115.22 | 39,296 |
| 2025-01-13 | 122.55 | 122.60 | 121.40 | 122.60 | 114.15 | 36,510 |
| 2025-01-10 | 123.50 | 123.70 | 122.70 | 123.50 | 114.98 | 21,650 |
| 2025-01-09 | 124.35 | 125.00 | 123.80 | 124.35 | 115.77 | 18,855 |
| 2025-01-08 | 123.65 | 124.20 | 122.50 | 123.65 | 115.12 | 68,105 |
| 2025-01-07 | 120.35 | 120.60 | 119.60 | 120.35 | 112.05 | 96,613 |
| 2025-01-06 | 121.65 | 121.90 | 120.20 | 120.35 | 112.05 | 22,659 |
| 2025-01-03 | 121.45 | 122.00 | 121.30 | 121.45 | 113.07 | 17,716 |
| 2025-01-02 | 122.15 | 122.80 | 121.30 | 122.25 | 113.82 | 29,098 |
| 2024-12-31 | 122.05 | 122.05 | 122.05 | 122.05 | 113.63 | 0 |
| 2024-12-30 | 122.05 | 122.05 | 121.20 | 122.05 | 113.63 | 79,303 |
| 2024-12-27 | 120.40 | 122.10 | 120.30 | 121.75 | 113.35 | 26,058 |
| 2024-12-24 | 120.20 | 120.20 | 120.20 | 120.20 | 111.91 | 0 |
| 2024-12-23 | 120.20 | 120.95 | 120.00 | 120.20 | 111.91 | 19,062 |
| 2024-12-20 | 120.60 | 120.60 | 119.20 | 119.60 | 111.35 | 548,754 |
| 2024-12-19 | 119.65 | 121.60 | 119.50 | 120.90 | 112.56 | 18,761 |
| 2024-12-18 | 121.10 | 121.10 | 120.00 | 120.20 | 111.91 | 10,856 |
| 2024-12-17 | 122.10 | 122.10 | 120.40 | 121.25 | 112.89 | 422,178 |
| 2024-12-16 | 122.45 | 122.45 | 121.30 | 122.45 | 114.01 | 25,943 |
| 2024-12-13 | 120.70 | 122.50 | 120.50 | 122.00 | 113.59 | 12,925 |
| 2024-12-12 | 122.30 | 122.30 | 120.70 | 122.10 | 113.68 | 19,602 |
| 2024-12-11 | 122.50 | 122.80 | 122.10 | 122.50 | 114.05 | 255,222 |
| 2024-12-10 | 123.85 | 123.85 | 122.70 | 123.85 | 115.31 | 49,887 |
| 2024-12-09 | 123.70 | 124.50 | 123.40 | 123.70 | 115.17 | 27,967 |
| 2024-12-06 | 124.75 | 125.00 | 123.20 | 123.40 | 114.89 | 18,951 |
| 2024-12-05 | 123.90 | 125.20 | 123.90 | 123.90 | 115.36 | 25,929 |
| 2024-12-04 | 123.40 | 124.30 | 122.90 | 123.40 | 114.89 | 50,976 |
| 2024-12-03 | 123.15 | 123.50 | 122.50 | 123.15 | 114.66 | 359,894 |
| 2024-12-02 | 121.90 | 123.00 | 121.90 | 122.90 | 114.42 | 35,771 |
| 2024-11-29 | 121.95 | 122.10 | 121.10 | 121.95 | 113.54 | 18,273 |
| 2024-11-28 | 122.80 | 123.00 | 121.90 | 122.80 | 114.33 | 14,821 |
| 2024-11-27 | 122.35 | 122.40 | 121.60 | 122.35 | 113.91 | 15,555 |
| 2024-11-26 | 123.10 | 123.80 | 121.90 | 123.10 | 114.61 | 391,025 |
| 2024-11-25 | 123.65 | 124.30 | 123.00 | 123.65 | 115.12 | 406,441 |
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.