Storebrand ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 110.00 | 110.70 | 109.10 | 110.70 | 103.09 | 571,600 |
| 2024-08-21 | 109.40 | 109.80 | 109.20 | 109.60 | 102.07 | 428,445 |
| 2024-08-20 | 109.90 | 110.40 | 109.20 | 109.40 | 101.88 | 472,911 |
| 2024-08-19 | 109.00 | 109.90 | 108.90 | 109.60 | 102.07 | 470,045 |
| 2024-08-16 | 108.40 | 109.20 | 108.30 | 109.20 | 101.70 | 638,720 |
| 2024-08-15 | 108.10 | 108.40 | 107.10 | 108.00 | 100.58 | 559,743 |
| 2024-08-14 | 107.20 | 107.80 | 106.60 | 107.80 | 100.39 | 611,463 |
| 2024-08-13 | 106.20 | 107.10 | 106.20 | 106.80 | 99.461 | 1,093,412 |
| 2024-08-12 | 106.20 | 106.50 | 105.80 | 106.00 | 98.716 | 375,501 |
| 2024-08-09 | 104.50 | 105.90 | 104.50 | 105.60 | 98.344 | 496,337 |
| 2024-08-08 | 105.30 | 105.30 | 103.60 | 105.10 | 97.878 | 520,363 |
| 2024-08-07 | 104.00 | 105.60 | 103.60 | 105.60 | 98.344 | 588,019 |
| 2024-08-06 | 104.60 | 104.80 | 102.10 | 103.20 | 96.109 | 926,334 |
| 2024-08-05 | 103.20 | 103.50 | 99.950 | 103.10 | 96.016 | 1,343,744 |
| 2024-08-02 | 108.10 | 108.20 | 105.00 | 105.40 | 98.158 | 940,249 |
| 2024-08-01 | 109.70 | 110.00 | 108.70 | 109.20 | 101.70 | 634,388 |
| 2024-07-31 | 109.50 | 110.00 | 109.20 | 109.60 | 102.07 | 876,332 |
| 2024-07-30 | 108.40 | 109.20 | 108.40 | 108.60 | 101.14 | 824,967 |
| 2024-07-29 | 108.30 | 108.80 | 108.10 | 108.30 | 100.86 | 484,338 |
| 2024-07-26 | 107.60 | 109.00 | 107.40 | 107.80 | 100.39 | 870,118 |
| 2024-07-25 | 108.70 | 108.70 | 107.30 | 107.50 | 100.11 | 757,629 |
| 2024-07-24 | 109.50 | 109.50 | 108.80 | 109.00 | 101.51 | 536,177 |
| 2024-07-23 | 109.90 | 110.30 | 109.20 | 109.50 | 101.98 | 660,354 |
| 2024-07-22 | 109.60 | 109.90 | 108.70 | 109.40 | 101.88 | 639,100 |
| 2024-07-19 | 108.90 | 109.80 | 108.70 | 109.50 | 101.98 | 490,850 |
| 2024-07-18 | 110.30 | 110.30 | 108.80 | 109.80 | 102.26 | 688,003 |
| 2024-07-17 | 110.10 | 110.30 | 109.20 | 110.00 | 102.44 | 694,488 |
| 2024-07-16 | 110.70 | 110.70 | 109.70 | 110.10 | 102.53 | 647,618 |
| 2024-07-15 | 110.70 | 111.90 | 110.40 | 110.70 | 103.09 | 505,066 |
| 2024-07-12 | 110.30 | 110.90 | 108.40 | 110.80 | 103.19 | 1,075,819 |
| 2024-07-11 | 108.60 | 109.80 | 108.30 | 108.80 | 101.32 | 539,639 |
| 2024-07-10 | 107.60 | 108.40 | 107.40 | 108.10 | 100.67 | 378,341 |
| 2024-07-09 | 108.30 | 108.40 | 107.40 | 107.50 | 100.11 | 525,036 |
| 2024-07-08 | 107.80 | 109.00 | 107.50 | 108.30 | 100.86 | 433,489 |
| 2024-07-05 | 109.60 | 109.60 | 107.40 | 107.40 | 100.02 | 521,231 |
| 2024-07-04 | 109.20 | 110.10 | 108.80 | 109.60 | 102.07 | 361,881 |
| 2024-07-03 | 108.70 | 109.20 | 108.50 | 108.80 | 101.32 | 508,988 |
| 2024-07-02 | 108.90 | 108.90 | 107.50 | 108.20 | 100.77 | 560,042 |
| 2024-07-01 | 110.40 | 110.90 | 108.80 | 109.20 | 101.70 | 719,244 |
| 2024-06-28 | 109.00 | 109.40 | 108.50 | 109.00 | 101.51 | 643,841 |
| 2024-06-27 | 109.60 | 109.60 | 108.60 | 108.70 | 101.23 | 477,709 |
| 2024-06-26 | 111.20 | 111.20 | 109.10 | 109.30 | 101.79 | 610,071 |
| 2024-06-25 | 110.30 | 111.20 | 109.80 | 110.50 | 102.91 | 480,564 |
| 2024-06-24 | 108.70 | 110.40 | 108.60 | 110.40 | 102.81 | 663,531 |
| 2024-06-21 | 108.20 | 108.70 | 107.60 | 108.60 | 101.14 | 1,580,169 |
| 2024-06-20 | 109.00 | 109.30 | 108.10 | 108.90 | 101.42 | 565,215 |
| 2024-06-19 | 109.70 | 109.90 | 109.00 | 109.00 | 101.51 | 813,954 |
| 2024-06-18 | 109.90 | 110.00 | 109.10 | 109.40 | 101.88 | 732,968 |
| 2024-06-17 | 108.70 | 109.60 | 108.60 | 109.20 | 101.70 | 536,929 |
| 2024-06-14 | 108.00 | 108.70 | 107.40 | 108.30 | 100.86 | 880,515 |
| 2024-06-13 | 109.50 | 109.80 | 107.80 | 107.80 | 100.39 | 723,714 |
| 2024-06-12 | 108.50 | 109.50 | 108.50 | 109.50 | 101.98 | 1,443,745 |
| 2024-06-11 | 109.90 | 110.10 | 108.20 | 108.50 | 101.04 | 722,214 |
| 2024-06-10 | 109.10 | 111.20 | 109.00 | 109.80 | 102.26 | 1,127,357 |
| 2024-06-07 | 113.40 | 113.60 | 112.50 | 113.20 | 105.42 | 434,564 |
| 2024-06-06 | 112.90 | 113.70 | 112.60 | 113.50 | 105.70 | 394,828 |
| 2024-06-05 | 113.40 | 113.50 | 112.10 | 112.50 | 104.77 | 599,595 |
| 2024-06-04 | 113.50 | 114.00 | 112.00 | 113.10 | 105.33 | 653,929 |
| 2024-06-03 | 113.60 | 114.40 | 112.80 | 113.40 | 105.61 | 541,334 |
| 2024-05-31 | 112.10 | 114.00 | 112.10 | 113.40 | 105.61 | 1,810,113 |
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.