Storebrand ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-30 | 111.00 | 112.60 | 110.60 | 112.20 | 104.49 | 823,196 |
| 2024-05-29 | 111.80 | 111.90 | 110.90 | 111.00 | 103.37 | 646,931 |
| 2024-05-28 | 112.00 | 112.50 | 111.80 | 111.80 | 104.12 | 732,083 |
| 2024-05-27 | 112.40 | 112.40 | 111.70 | 111.80 | 104.12 | 321,098 |
| 2024-05-24 | 110.90 | 112.20 | 110.80 | 112.20 | 104.49 | 523,488 |
| 2024-05-23 | 110.90 | 111.60 | 110.80 | 111.30 | 103.65 | 442,772 |
| 2024-05-22 | 110.10 | 110.90 | 110.10 | 110.70 | 103.09 | 508,827 |
| 2024-05-21 | 111.40 | 111.60 | 109.30 | 110.10 | 102.53 | 843,594 |
| 2024-05-16 | 110.90 | 111.40 | 110.80 | 111.40 | 103.75 | 649,090 |
| 2024-05-15 | 110.80 | 111.40 | 110.60 | 110.90 | 103.28 | 530,403 |
| 2024-05-14 | 111.00 | 111.10 | 110.20 | 110.80 | 103.19 | 461,298 |
| 2024-05-13 | 111.00 | 111.60 | 110.80 | 111.50 | 103.84 | 648,754 |
| 2024-05-10 | 110.50 | 111.50 | 110.40 | 111.10 | 103.47 | 674,460 |
| 2024-05-08 | 109.70 | 110.30 | 109.00 | 110.00 | 102.44 | 630,675 |
| 2024-05-07 | 108.50 | 110.00 | 108.50 | 109.70 | 102.16 | 1,100,316 |
| 2024-05-06 | 106.90 | 108.50 | 106.60 | 108.50 | 101.04 | 683,540 |
| 2024-05-03 | 106.50 | 107.00 | 106.50 | 106.70 | 99.368 | 475,760 |
| 2024-05-02 | 107.00 | 107.00 | 105.40 | 106.50 | 99.182 | 753,189 |
| 2024-04-30 | 106.70 | 107.00 | 106.10 | 106.90 | 99.554 | 826,846 |
| 2024-04-29 | 106.50 | 106.70 | 105.70 | 106.70 | 99.368 | 703,488 |
| 2024-04-26 | 106.40 | 106.50 | 105.50 | 106.40 | 99.089 | 821,376 |
| 2024-04-25 | 105.20 | 107.20 | 104.60 | 106.00 | 98.716 | 1,666,365 |
| 2024-04-24 | 103.00 | 106.00 | 102.10 | 105.20 | 97.971 | 3,185,993 |
| 2024-04-23 | 98.000 | 98.100 | 97.300 | 97.850 | 91.126 | 910,483 |
| 2024-04-22 | 96.800 | 97.850 | 96.700 | 97.650 | 90.940 | 1,437,409 |
| 2024-04-19 | 94.900 | 95.550 | 94.450 | 95.450 | 88.891 | 604,965 |
| 2024-04-18 | 95.000 | 95.250 | 94.200 | 95.000 | 88.472 | 1,092,726 |
| 2024-04-17 | 94.750 | 95.950 | 94.450 | 95.000 | 88.472 | 666,643 |
| 2024-04-16 | 94.500 | 95.150 | 93.950 | 94.300 | 87.820 | 1,008,821 |
| 2024-04-15 | 94.400 | 94.900 | 94.150 | 94.650 | 88.146 | 432,288 |
| 2024-04-12 | 93.750 | 94.700 | 93.500 | 94.450 | 87.960 | 669,514 |
| 2024-04-11 | 95.300 | 95.300 | 93.500 | 93.500 | 87.075 | 1,076,221 |
| 2024-04-10 | 94.100 | 95.700 | 93.700 | 95.250 | 88.705 | 1,076,061 |
| 2024-04-09 | 95.300 | 95.550 | 93.700 | 94.100 | 87.634 | 1,109,312 |
| 2024-04-08 | 95.000 | 95.950 | 94.850 | 95.300 | 88.752 | 967,759 |
| 2024-04-05 | 94.500 | 95.100 | 94.450 | 94.800 | 88.286 | 751,262 |
| 2024-04-04 | 99.050 | 99.850 | 98.800 | 98.800 | 88.193 | 770,589 |
| 2024-04-03 | 99.200 | 100.20 | 98.750 | 98.750 | 88.148 | 861,543 |
| 2024-04-02 | 99.300 | 101.30 | 98.950 | 99.200 | 88.550 | 989,871 |
| 2024-03-27 | 99.680 | 100.20 | 99.660 | 100.00 | 89.264 | 327,563 |
| 2024-03-26 | 99.000 | 99.740 | 99.000 | 99.520 | 88.835 | 411,814 |
| 2024-03-25 | 99.220 | 99.520 | 98.540 | 99.080 | 88.443 | 466,610 |
| 2024-03-22 | 99.500 | 99.700 | 98.920 | 99.220 | 88.568 | 598,768 |
| 2024-03-21 | 99.400 | 99.620 | 98.500 | 99.480 | 88.800 | 591,308 |
| 2024-03-20 | 99.020 | 99.240 | 98.720 | 98.860 | 88.246 | 650,605 |
| 2024-03-19 | 98.600 | 99.460 | 98.600 | 99.000 | 88.371 | 554,503 |
| 2024-03-18 | 97.960 | 98.500 | 97.780 | 98.500 | 87.925 | 449,699 |
| 2024-03-15 | 98.200 | 98.500 | 97.700 | 97.960 | 87.443 | 1,316,000 |
| 2024-03-14 | 98.960 | 99.040 | 98.000 | 98.160 | 87.621 | 592,041 |
| 2024-03-13 | 98.000 | 99.160 | 98.000 | 98.880 | 88.264 | 819,353 |
| 2024-03-12 | 97.000 | 97.920 | 97.000 | 97.920 | 87.407 | 555,885 |
| 2024-03-11 | 95.720 | 96.800 | 95.720 | 96.780 | 86.390 | 659,425 |
| 2024-03-08 | 96.220 | 97.220 | 96.120 | 96.800 | 86.407 | 814,593 |
| 2024-03-07 | 95.840 | 96.280 | 95.780 | 95.900 | 85.604 | 845,006 |
| 2024-03-06 | 95.500 | 96.300 | 94.940 | 95.600 | 85.336 | 1,429,671 |
| 2024-03-05 | 95.040 | 95.540 | 94.640 | 95.340 | 85.104 | 604,104 |
| 2024-03-04 | 95.400 | 95.500 | 94.580 | 95.460 | 85.211 | 503,637 |
| 2024-03-01 | 95.000 | 96.000 | 95.000 | 95.400 | 85.158 | 445,517 |
| 2024-02-29 | 94.520 | 94.980 | 94.000 | 94.760 | 84.587 | 926,791 |
| 2024-02-28 | 95.000 | 95.180 | 94.020 | 94.460 | 84.319 | 695,241 |
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.