Storebrand ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 123.30 | 123.30 | 122.05 | 122.05 | 113.63 | 23,643 |
| 2024-11-21 | 121.90 | 122.90 | 121.30 | 121.90 | 113.49 | 25,859 |
| 2024-11-20 | 121.55 | 122.00 | 121.50 | 121.55 | 113.17 | 4,707 |
| 2024-11-19 | 121.25 | 121.70 | 119.80 | 120.15 | 111.86 | 58,732 |
| 2024-11-18 | 121.90 | 121.90 | 120.70 | 120.95 | 112.61 | 21,245 |
| 2024-11-15 | 119.15 | 121.10 | 118.70 | 120.40 | 112.10 | 35,095 |
| 2024-11-14 | 117.80 | 119.55 | 117.80 | 119.55 | 111.31 | 48,311 |
| 2024-11-13 | 118.95 | 120.00 | 117.60 | 118.95 | 110.75 | 110,818 |
| 2024-11-12 | 122.92 | 122.92 | 121.60 | 121.80 | 113.40 | 13,493 |
| 2024-11-11 | 124.25 | 124.50 | 123.80 | 124.25 | 115.68 | 19,144 |
| 2024-11-08 | 125.00 | 125.00 | 123.70 | 123.80 | 115.26 | 31,415 |
| 2024-11-07 | 128.25 | 128.55 | 122.80 | 122.80 | 114.33 | 39,752 |
| 2024-11-06 | 126.45 | 127.20 | 126.30 | 126.45 | 117.73 | 37,648 |
| 2024-11-05 | 124.50 | 125.40 | 124.00 | 124.50 | 115.91 | 16,330 |
| 2024-11-04 | 126.30 | 126.30 | 124.90 | 125.10 | 116.47 | 20,413 |
| 2024-11-01 | 125.15 | 126.40 | 125.10 | 126.40 | 117.68 | 38,947 |
| 2024-10-31 | 126.10 | 126.60 | 125.10 | 126.10 | 117.40 | 45,972 |
| 2024-10-30 | 127.85 | 127.85 | 126.60 | 127.85 | 119.03 | 44,541 |
| 2024-10-29 | 128.10 | 128.70 | 127.30 | 128.10 | 119.27 | 409,348 |
| 2024-10-28 | 127.25 | 127.70 | 126.30 | 127.25 | 118.47 | 10,457 |
| 2024-10-25 | 126.65 | 127.10 | 126.20 | 126.65 | 117.92 | 33,735 |
| 2024-10-24 | 124.90 | 126.75 | 124.90 | 126.00 | 117.31 | 19,236 |
| 2024-10-23 | 126.20 | 127.40 | 125.80 | 126.05 | 117.36 | 77,156 |
| 2024-10-22 | 121.35 | 121.90 | 120.10 | 120.10 | 111.82 | 173,262 |
| 2024-10-21 | 121.60 | 122.50 | 121.10 | 121.60 | 113.21 | 23,752 |
| 2024-10-18 | 122.90 | 123.80 | 121.40 | 121.55 | 113.17 | 155,784 |
| 2024-10-17 | 123.05 | 123.48 | 122.70 | 123.05 | 114.56 | 157,025 |
| 2024-10-16 | 123.00 | 123.20 | 122.40 | 123.00 | 114.52 | 27,271 |
| 2024-10-15 | 120.50 | 122.90 | 120.40 | 122.90 | 114.42 | 31,934 |
| 2024-10-14 | 119.75 | 120.20 | 119.70 | 119.75 | 111.49 | 493,672 |
| 2024-10-11 | 119.45 | 119.70 | 119.20 | 119.45 | 111.21 | 19,283 |
| 2024-10-10 | 118.60 | 119.60 | 118.40 | 118.60 | 110.42 | 26,500 |
| 2024-10-09 | 117.60 | 118.70 | 117.60 | 117.60 | 109.49 | 110,181 |
| 2024-10-08 | 117.00 | 117.40 | 114.90 | 116.65 | 108.61 | 28,287 |
| 2024-10-07 | 115.90 | 116.40 | 115.40 | 115.90 | 107.91 | 29,450 |
| 2024-10-04 | 115.45 | 115.90 | 115.20 | 115.45 | 107.49 | 40,700 |
| 2024-10-03 | 115.80 | 115.80 | 115.10 | 115.80 | 107.81 | 249,462 |
| 2024-10-02 | 115.65 | 115.70 | 115.00 | 115.65 | 107.67 | 31,704 |
| 2024-10-01 | 116.20 | 116.80 | 115.50 | 116.20 | 108.19 | 28,823 |
| 2024-09-30 | 115.55 | 116.00 | 115.50 | 115.55 | 107.58 | 78,027 |
| 2024-09-27 | 115.60 | 115.80 | 114.80 | 115.60 | 107.63 | 38,834 |
| 2024-09-26 | 116.70 | 116.70 | 115.90 | 116.70 | 108.65 | 23,035 |
| 2024-09-25 | 116.55 | 116.70 | 115.35 | 115.35 | 107.40 | 30,589 |
| 2024-09-24 | 117.50 | 117.50 | 116.30 | 116.55 | 108.51 | 25,326 |
| 2024-09-23 | 116.90 | 117.80 | 116.80 | 116.90 | 108.84 | 21,103 |
| 2024-09-20 | 115.70 | 116.80 | 115.30 | 115.70 | 107.72 | 49,558 |
| 2024-09-19 | 114.95 | 115.50 | 114.80 | 114.95 | 107.02 | 24,236 |
| 2024-09-18 | 114.80 | 114.80 | 113.80 | 113.90 | 106.05 | 167,878 |
| 2024-09-17 | 115.20 | 115.60 | 114.90 | 115.20 | 107.26 | 259,742 |
| 2024-09-16 | 114.75 | 115.20 | 114.60 | 114.75 | 106.84 | 25,672 |
| 2024-09-13 | 115.50 | 115.80 | 114.70 | 115.50 | 107.54 | 25,094 |
| 2024-09-12 | 115.60 | 115.90 | 114.80 | 115.60 | 107.63 | 18,260 |
| 2024-09-11 | 115.35 | 115.60 | 114.60 | 115.35 | 107.40 | 21,207 |
| 2024-09-10 | 115.40 | 116.20 | 115.40 | 115.40 | 107.44 | 32,959 |
| 2024-09-09 | 114.70 | 115.60 | 114.70 | 114.70 | 106.79 | 28,112 |
| 2024-09-06 | 115.65 | 115.65 | 114.50 | 115.65 | 107.67 | 29,941 |
| 2024-09-05 | 115.20 | 116.20 | 115.20 | 115.50 | 107.54 | 17,297 |
| 2024-09-04 | 113.70 | 115.20 | 113.50 | 115.00 | 107.07 | 26,562 |
| 2024-09-03 | 115.30 | 115.80 | 114.05 | 114.05 | 106.19 | 28,453 |
| 2024-09-02 | 114.60 | 115.20 | 114.40 | 114.60 | 106.70 | 62,708 |
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.