Storebrand ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 189.75 | 189.75 | 187.10 | 189.75 | 189.75 | 5 |
| 2026-10-16 | 190.05 | 190.05 | 187.10 | 190.05 | 190.05 | 19 |
| 2026-10-15 | 188.35 | 190.60 | 187.20 | 190.00 | 190.00 | 32,419 |
| 2026-10-14 | 187.40 | 188.80 | 187.10 | 187.10 | 187.10 | 65,083 |
| 2026-10-13 | 186.60 | 188.40 | 186.60 | 186.60 | 186.60 | 37,900 |
| 2026-10-12 | 188.55 | 189.00 | 187.90 | 187.90 | 187.90 | 115,681 |
| 2026-10-09 | 186.30 | 188.60 | 185.30 | 186.30 | 186.30 | 52,408 |
| 2026-10-08 | 186.80 | 186.90 | 183.80 | 184.85 | 184.85 | 25,549 |
| 2026-10-07 | 191.80 | 191.80 | 188.90 | 189.70 | 189.70 | 44,313 |
| 2026-10-06 | 195.25 | 196.30 | 192.80 | 192.80 | 192.80 | 64,672 |
| 2026-10-05 | 192.10 | 193.00 | 191.50 | 192.20 | 192.20 | 16,600 |
| 2026-10-02 | 191.05 | 192.55 | 191.05 | 191.05 | 191.05 | 14,153 |
| 2026-10-01 | 190.45 | 192.10 | 189.50 | 190.45 | 190.45 | 82,369 |
| 2026-09-30 | 194.30 | 195.00 | 192.90 | 194.30 | 194.30 | 66,125 |
| 2026-09-29 | 194.10 | 194.50 | 193.70 | 194.00 | 194.00 | 22,149 |
| 2026-09-28 | 194.25 | 195.10 | 193.90 | 194.35 | 194.35 | 129,267 |
| 2026-09-25 | 194.30 | 195.95 | 194.30 | 195.50 | 195.50 | 92,936 |
| 2026-09-24 | 194.50 | 194.50 | 192.90 | 194.20 | 194.20 | 21,411 |
| 2026-09-23 | 199.60 | 199.60 | 194.35 | 195.60 | 195.60 | 102,546 |
| 2026-09-22 | 201.90 | 202.00 | 199.40 | 199.90 | 199.90 | 36,464 |
| 2026-09-21 | 199.35 | 202.10 | 199.30 | 202.00 | 202.00 | 6,001 |
| 2026-09-18 | 200.60 | 200.60 | 197.65 | 197.95 | 197.95 | 356,329 |
| 2026-09-17 | 200.00 | 201.60 | 199.90 | 200.00 | 200.00 | 26,670 |
| 2026-09-16 | 199.30 | 201.20 | 199.10 | 199.30 | 199.30 | 30,275 |
| 2026-09-15 | 199.40 | 200.80 | 197.70 | 199.70 | 199.70 | 281,133 |
| 2026-09-14 | 199.70 | 202.00 | 199.40 | 200.11 | 200.11 | 83,653 |
| 2026-09-11 | 202.75 | 203.00 | 201.00 | 202.75 | 202.75 | 28,588 |
| 2026-09-10 | 202.60 | 203.20 | 201.70 | 202.60 | 202.60 | 24,042 |
| 2026-09-09 | 201.10 | 202.60 | 200.60 | 201.10 | 201.10 | 82,151 |
| 2026-09-08 | 203.75 | 204.00 | 201.20 | 202.27 | 202.27 | 46,144 |
| 2026-09-07 | 205.40 | 205.60 | 204.00 | 204.41 | 204.41 | 33,074 |
| 2026-09-04 | 205.30 | 206.10 | 204.60 | 205.30 | 205.30 | 150,758 |
| 2026-09-03 | 202.70 | 205.40 | 202.40 | 204.90 | 204.90 | 58,472 |
| 2026-09-02 | 202.70 | 203.60 | 201.40 | 202.70 | 202.70 | 119,692 |
| 2026-09-01 | 204.80 | 204.80 | 202.60 | 203.51 | 203.51 | 32,279 |
| 2026-08-28 | 205.40 | 206.20 | 204.70 | 205.40 | 205.40 | 34,467 |
| 2026-08-27 | 206.00 | 206.60 | 204.40 | 206.00 | 206.00 | 33,487 |
| 2026-08-26 | 205.80 | 208.20 | 205.80 | 206.79 | 206.79 | 82,478 |
| 2026-08-25 | 203.60 | 206.20 | 203.60 | 205.60 | 205.60 | 24,731 |
| 2026-08-24 | 201.80 | 202.90 | 201.00 | 202.66 | 202.66 | 53,739 |
| 2026-08-21 | 200.30 | 201.80 | 200.20 | 200.30 | 200.30 | 82,208 |
| 2026-08-20 | 201.40 | 201.80 | 199.20 | 201.40 | 201.40 | 162,526 |
| 2026-08-19 | 203.25 | 203.60 | 200.80 | 200.90 | 200.90 | 79,798 |
| 2026-08-18 | 206.60 | 207.00 | 203.80 | 204.60 | 204.60 | 6,993 |
| 2026-08-17 | 205.60 | 207.00 | 205.60 | 206.14 | 206.14 | 9,511 |
| 2026-08-14 | 205.80 | 206.90 | 204.40 | 205.80 | 205.80 | 670,741 |
| 2026-08-13 | 206.30 | 207.60 | 205.80 | 206.30 | 206.30 | 60,659 |
| 2026-08-12 | 203.25 | 205.40 | 203.20 | 203.25 | 203.25 | 23,544 |
| 2026-08-11 | 204.00 | 204.00 | 202.40 | 202.90 | 202.90 | 36,808 |
| 2026-08-10 | 205.70 | 205.80 | 204.80 | 205.60 | 205.60 | 14,614 |
| 2026-08-07 | 205.50 | 207.20 | 203.40 | 205.50 | 205.50 | 71,006 |
| 2026-08-06 | 204.70 | 206.00 | 203.50 | 204.70 | 204.70 | 81,826 |
| 2026-08-05 | 201.70 | 203.60 | 201.70 | 201.70 | 201.70 | 11,248 |
| 2026-08-04 | 200.80 | 202.20 | 200.00 | 201.13 | 201.13 | 16,136 |
| 2026-08-03 | 202.30 | 202.60 | 200.20 | 202.60 | 202.60 | 70,477 |
| 2026-07-31 | 203.25 | 204.40 | 201.40 | 203.25 | 203.25 | 95,550 |
| 2026-07-30 | 201.10 | 203.40 | 201.10 | 201.10 | 201.10 | 28,940 |
| 2026-07-29 | 202.10 | 202.60 | 200.80 | 202.10 | 202.10 | 34,507 |
| 2026-07-28 | 201.20 | 203.00 | 201.20 | 201.53 | 201.53 | 15,634 |
| 2026-07-27 | 201.40 | 201.60 | 200.40 | 201.18 | 201.18 | 37,879 |
Page 1 of 5 · 253 trading daysOlder →
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.