Storebrand ASA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	93.000	93.640	92.880	93.300	83.283	1,695,598
2023-11-29	92.320	93.760	91.900	92.980	82.998	983,299
2023-11-28	92.620	92.980	92.240	92.500	82.569	706,284
2023-11-27	93.000	93.660	92.840	93.000	83.015	453,282
2023-11-24	93.000	93.200	92.660	93.060	83.069	709,283
2023-11-23	92.500	92.820	91.920	92.760	82.801	497,752
2023-11-22	92.700	93.020	91.900	92.380	82.462	810,685
2023-11-21	94.020	94.740	91.920	92.500	82.569	12,218,787
2023-11-20	94.340	94.440	93.660	93.780	83.712	495,123
2023-11-17	93.460	94.360	93.340	94.160	84.051	746,148
2023-11-16	92.840	93.700	92.440	93.300	83.283	1,119,639
2023-11-15	93.300	93.600	92.580	92.960	82.980	1,121,260
2023-11-14	93.000	93.500	92.500	93.480	83.444	679,645
2023-11-13	91.960	92.900	91.840	92.900	82.926	517,106
2023-11-10	91.960	92.420	91.460	91.660	81.819	626,046
2023-11-09	91.620	92.200	90.920	92.160	82.266	627,337
2023-11-08	91.760	91.920	90.820	91.400	81.587	704,059
2023-11-07	92.080	92.160	91.600	92.160	82.266	578,405
2023-11-06	93.080	93.200	92.040	92.320	82.408	806,818
2023-11-03	92.800	93.400	92.320	93.220	83.212	865,952
2023-11-02	91.880	93.160	91.880	92.960	82.980	976,496
2023-11-01	93.140	93.280	90.780	91.900	82.034	5,689,383
2023-10-31	91.340	93.380	91.340	93.140	83.140	1,915,620
2023-10-30	90.800	91.380	90.300	91.000	81.230	734,027
2023-10-27	89.900	91.120	89.600	90.540	80.820	1,042,437
2023-10-26	88.700	89.880	87.640	89.540	79.927	1,468,458
2023-10-25	87.500	88.740	85.580	87.620	78.213	2,226,731
2023-10-24	83.000	83.240	82.300	82.660	73.786	845,171
2023-10-23	83.000	83.160	82.540	83.000	74.089	629,073
2023-10-20	83.640	84.320	82.900	83.720	74.732	989,343
2023-10-19	85.000	85.100	84.100	84.240	75.196	529,735
2023-10-18	85.100	85.780	85.100	85.640	76.446	457,310
2023-10-17	85.740	85.740	84.840	85.000	75.874	628,295
2023-10-16	85.380	85.780	85.040	85.760	76.553	728,821
2023-10-13	85.520	85.900	85.020	85.380	76.214	568,862
2023-10-12	86.000	86.520	85.760	85.960	76.731	648,650
2023-10-11	85.080	85.760	84.940	85.760	76.553	629,671
2023-10-10	84.860	85.800	84.860	85.220	76.071	782,665
2023-10-09	84.300	85.600	84.300	84.440	75.374	846,873
2023-10-06	84.440	85.920	84.440	85.320	76.160	928,853
2023-10-05	83.140	84.580	82.960	84.440	75.374	711,886
2023-10-04	82.700	83.920	82.500	83.040	74.125	772,126
2023-10-03	83.500	84.900	82.920	82.920	74.018	1,729,829
2023-10-02	87.220	87.900	84.920	85.200	76.053	1,359,504
2023-09-29	86.780	87.780	86.740	87.160	77.802	890,229
2023-09-28	86.080	86.500	85.480	86.480	77.195	505,975
2023-09-27	87.000	87.060	85.700	86.120	76.874	746,754
2023-09-26	86.580	87.300	86.040	87.000	77.660	760,010
2023-09-25	86.860	87.600	86.360	86.960	77.624	444,499
2023-09-22	86.600	87.260	85.660	87.260	77.892	749,306
2023-09-21	86.360	87.500	86.360	87.320	77.945	725,757
2023-09-20	86.100	86.840	85.860	86.500	77.213	517,490
2023-09-19	86.700	86.740	85.900	86.040	76.803	547,860
2023-09-18	86.760	87.140	86.180	86.320	77.053	467,803
2023-09-15	86.600	87.100	86.460	86.900	77.570	2,525,692
2023-09-14	85.460	86.260	85.300	86.140	76.892	658,270
2023-09-13	84.940	85.300	84.780	85.200	76.053	451,092
2023-09-12	84.820	85.620	84.820	84.940	75.821	613,867
2023-09-11	84.000	85.300	84.000	84.640	75.553	559,168
2023-09-08	84.000	84.220	83.500	83.880	74.875	558,987

← NewerPage 13 of 21 · 1,257 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.