Storebrand ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	83.860	83.860	82.340	83.600	71.308	1,000,104
2022-12-19	83.820	84.280	83.500	83.860	71.529	1,271,460
2022-12-16	83.500	84.040	82.280	83.500	71.222	1,393,283
2022-12-15	86.000	86.040	83.500	83.500	71.222	4,939,032
2022-12-14	86.000	86.460	85.580	86.400	73.696	961,177
2022-12-13	85.980	86.560	85.340	85.920	73.286	1,319,696
2022-12-12	85.340	85.480	83.720	84.300	71.905	755,353
2022-12-09	85.720	86.180	84.640	85.340	72.792	868,237
2022-12-08	85.740	87.120	84.460	84.680	72.229	1,346,096
2022-12-07	87.400	87.400	85.220	85.640	73.048	1,039,112
2022-12-06	87.280	87.920	86.520	87.520	74.651	934,393
2022-12-05	88.200	88.520	87.340	87.340	74.498	995,527
2022-12-02	88.000	88.320	87.200	88.200	75.231	781,238
2022-12-01	88.160	88.560	87.160	88.060	75.112	564,394
2022-11-30	88.200	88.720	87.160	87.680	74.788	871,533
2022-11-29	86.820	88.600	86.260	88.220	75.248	945,973
2022-11-28	88.100	88.100	86.160	86.560	73.832	758,205
2022-11-25	88.500	88.680	88.120	88.380	75.385	403,805
2022-11-24	88.300	88.680	88.040	88.580	75.555	440,017
2022-11-23	88.240	88.760	87.960	88.280	75.299	745,242
2022-11-22	86.100	88.280	86.100	87.740	74.839	682,456
2022-11-21	87.000	87.160	86.000	86.200	73.525	464,199
2022-11-18	86.000	87.940	86.000	87.000	74.208	857,949
2022-11-17	86.480	86.760	85.680	86.380	73.679	810,503
2022-11-16	86.460	86.520	85.860	86.220	73.542	499,354
2022-11-15	86.000	86.960	85.880	86.300	73.611	807,903
2022-11-14	86.000	86.220	84.840	86.200	73.525	572,453
2022-11-11	84.560	86.260	84.280	85.840	73.218	1,103,957
2022-11-10	82.060	83.960	81.840	83.960	71.615	2,125,988
2022-11-09	82.680	82.840	81.700	82.760	70.591	573,870
2022-11-08	81.400	82.680	81.220	82.520	70.386	942,595
2022-11-07	80.680	82.020	80.440	81.620	69.619	556,887
2022-11-04	80.640	80.940	79.800	80.860	68.970	653,143
2022-11-03	79.000	80.660	78.520	80.020	68.254	911,747
2022-11-02	81.700	81.700	79.200	79.560	67.862	791,988
2022-11-01	81.420	82.260	80.780	81.240	69.295	1,012,250
2022-10-31	81.000	81.800	80.180	80.800	68.919	1,671,714
2022-10-28	77.800	80.000	77.440	79.860	68.118	2,291,213
2022-10-27	76.680	78.580	76.420	78.580	67.026	1,442,540
2022-10-26	74.340	76.600	72.600	75.500	64.399	1,897,282
2022-10-25	76.400	76.640	74.480	76.120	64.927	847,567
2022-10-24	74.620	76.440	74.480	76.060	64.876	907,310
2022-10-21	74.660	75.040	73.500	74.540	63.580	675,117
2022-10-20	74.640	75.600	73.900	75.320	64.245	778,794
2022-10-19	76.200	76.600	74.760	75.180	64.126	998,153
2022-10-18	74.240	76.080	74.140	75.860	64.706	1,198,024
2022-10-17	72.340	73.960	72.220	73.620	62.795	916,024
2022-10-14	73.280	74.080	72.260	72.260	61.635	1,088,681
2022-10-13	71.240	72.540	70.780	71.660	61.123	1,013,786
2022-10-12	71.760	72.060	70.420	71.540	61.021	1,315,994
2022-10-11	71.360	71.880	70.560	71.620	61.089	1,273,620
2022-10-10	70.000	72.080	69.920	71.920	61.345	1,129,555
2022-10-07	73.000	73.140	70.340	71.000	60.560	2,793,184
2022-10-06	77.860	77.860	74.380	74.400	63.460	1,779,445
2022-10-05	78.140	78.480	76.780	77.080	65.746	1,079,590
2022-10-04	76.700	77.960	76.540	77.720	66.292	1,208,466
2022-10-03	75.460	75.960	73.600	75.640	64.518	1,079,795
2022-09-30	74.080	75.700	73.680	75.460	64.365	1,977,772
2022-09-29	73.640	74.700	72.540	72.900	62.181	1,937,057
2022-09-28	74.500	74.740	70.700	72.440	61.789	2,245,860

← NewerPage 17 of 22 · 1,261 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.