Storebrand ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	80.880	81.200	80.500	80.880	72.197	702,056
2023-06-14	81.380	82.160	81.100	81.200	72.482	1,180,103
2023-06-13	81.700	81.760	80.740	81.320	72.589	820,433
2023-06-12	82.960	83.000	81.520	81.620	72.857	963,588
2023-06-09	82.600	82.740	82.320	82.500	73.643	788,696
2023-06-08	82.620	82.940	82.080	82.500	73.643	884,254
2023-06-07	81.700	82.400	81.600	82.200	73.375	1,214,064
2023-06-06	81.500	82.460	81.420	81.660	72.893	1,550,712
2023-06-05	83.440	83.640	83.100	83.420	74.464	1,495,301
2023-06-02	81.260	82.880	81.200	82.880	73.982	1,247,023
2023-06-01	80.420	80.860	80.200	80.640	71.982	673,195
2023-05-31	81.460	81.960	80.200	80.200	71.590	1,793,524
2023-05-30	80.900	82.240	80.900	81.900	73.107	824,386
2023-05-26	81.080	81.080	80.000	80.600	71.947	897,142
2023-05-25	80.440	80.960	79.700	80.620	71.965	858,889
2023-05-24	82.300	82.300	80.200	80.200	71.590	916,963
2023-05-23	81.500	82.300	81.320	82.300	73.464	1,029,131
2023-05-22	80.880	81.300	80.720	81.300	72.572	762,302
2023-05-19	80.340	81.200	80.340	81.080	72.375	703,918
2023-05-16	80.660	80.980	79.760	79.760	71.197	867,342
2023-05-15	80.260	80.920	80.160	80.600	71.947	896,572
2023-05-12	79.180	81.520	78.880	80.240	71.625	1,601,287
2023-05-11	79.280	79.960	78.600	79.420	70.893	1,155,830
2023-05-10	78.140	80.100	76.800	79.260	70.751	2,868,873
2023-05-09	81.000	81.480	80.400	81.260	72.536	793,468
2023-05-08	81.000	81.360	80.700	80.880	72.197	594,715
2023-05-05	80.420	80.600	79.700	80.380	71.750	1,227,564
2023-05-04	80.700	80.700	79.700	80.020	71.429	981,612
2023-05-03	80.400	81.040	80.040	80.820	72.143	651,970
2023-05-02	82.000	82.140	80.540	80.600	71.947	1,536,812
2023-04-28	81.020	82.060	80.420	82.040	73.232	822,537
2023-04-27	80.500	80.720	79.800	80.720	72.054	775,626
2023-04-26	80.300	80.700	79.480	80.200	71.590	743,032
2023-04-25	80.000	80.420	79.480	80.320	71.697	772,882
2023-04-24	80.340	80.340	79.740	80.340	71.715	403,016
2023-04-21	80.720	81.080	80.000	80.400	71.768	619,372
2023-04-20	81.040	81.900	80.860	80.980	72.286	493,440
2023-04-19	80.800	81.260	80.360	81.240	72.518	690,066
2023-04-18	80.440	80.700	80.040	80.600	71.947	772,159
2023-04-17	81.700	81.900	79.940	80.120	71.518	819,051
2023-04-14	80.260	81.420	80.120	81.000	72.304	947,348
2023-04-13	82.860	83.900	82.800	83.240	71.001	1,098,229
2023-04-12	83.100	83.440	82.800	82.800	70.625	1,604,365
2023-04-11	82.760	83.160	82.400	83.100	70.881	855,666
2023-04-05	81.100	81.880	80.720	81.880	69.841	379,951
2023-04-04	81.780	82.520	81.080	81.080	69.158	705,595
2023-04-03	80.880	81.820	80.320	81.160	69.226	961,533
2023-03-31	80.040	80.840	78.980	80.320	68.510	1,862,024
2023-03-30	77.260	78.860	77.200	78.640	67.077	1,493,300
2023-03-29	76.040	77.120	75.320	76.800	65.507	1,787,966
2023-03-28	75.080	75.460	73.400	74.000	63.119	615,877
2023-03-27	74.300	75.040	73.880	74.340	63.409	760,261
2023-03-24	76.000	76.000	73.360	73.360	62.573	1,452,087
2023-03-23	76.600	76.880	74.700	76.040	64.859	1,065,378
2023-03-22	77.620	78.100	77.040	77.200	65.849	597,521
2023-03-21	77.040	78.120	76.800	77.560	66.156	1,028,321
2023-03-20	74.240	76.460	72.600	76.460	65.217	2,073,966
2023-03-17	77.240	78.300	75.480	75.480	64.382	2,077,895
2023-03-16	77.240	77.820	74.920	76.460	65.217	2,175,563
2023-03-15	79.920	79.920	76.020	76.720	65.439	2,196,984

← NewerPage 15 of 21 · 1,260 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.