Storebrand ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	76.400	76.780	75.320	75.320	64.245	1,011,202
2022-09-26	75.480	76.680	75.160	76.460	65.217	1,558,628
2022-09-23	77.160	77.160	75.080	76.040	64.859	1,701,839
2022-09-22	75.580	77.420	75.360	77.020	65.695	1,182,477
2022-09-21	76.640	77.440	76.280	76.540	65.286	2,045,010
2022-09-20	76.620	77.100	76.240	76.980	65.661	1,162,752
2022-09-19	75.260	76.140	74.400	75.960	64.791	1,120,712
2022-09-16	76.620	76.740	75.560	75.620	64.501	2,086,570
2022-09-15	77.620	78.340	77.000	77.180	65.832	897,746
2022-09-14	78.600	79.460	77.600	77.600	66.190	1,179,595
2022-09-13	80.660	81.300	79.340	79.440	67.759	1,212,419
2022-09-12	79.700	80.600	79.340	80.400	68.578	862,645
2022-09-09	77.620	79.260	77.320	79.260	67.606	1,154,367
2022-09-08	76.460	77.320	75.660	77.320	65.951	910,952
2022-09-07	75.480	76.320	74.980	75.420	64.330	1,429,057
2022-09-06	79.640	79.880	75.240	75.700	64.569	2,027,631
2022-09-05	79.500	79.740	78.700	79.680	67.964	802,016
2022-09-02	79.680	80.860	79.620	80.420	68.595	892,986
2022-09-01	78.740	79.600	78.460	79.540	67.845	965,947
2022-08-31	79.200	79.880	78.740	79.820	68.083	1,032,504
2022-08-30	79.160	79.980	78.800	79.100	67.469	708,265
2022-08-29	78.360	79.020	77.720	79.020	67.401	729,218
2022-08-26	80.460	80.820	79.480	79.540	67.845	675,787
2022-08-25	80.380	80.880	80.220	80.520	68.680	1,126,395
2022-08-24	80.280	80.680	79.340	79.680	67.964	775,897
2022-08-23	79.520	80.740	79.180	80.740	68.868	876,244
2022-08-22	81.940	81.940	79.440	79.520	67.828	996,119
2022-08-19	81.900	82.280	81.180	81.820	69.789	730,844
2022-08-18	82.060	82.500	81.840	82.300	70.199	538,336
2022-08-17	83.960	83.960	81.940	82.160	70.079	875,615
2022-08-16	83.000	83.880	82.800	83.440	71.171	688,312
2022-08-15	84.000	84.000	82.500	82.500	70.369	778,648
2022-08-12	82.540	83.880	82.540	83.640	71.342	714,438
2022-08-11	82.860	83.300	82.180	82.500	70.369	744,333
2022-08-10	81.800	82.500	81.340	82.140	70.062	1,009,091
2022-08-09	82.380	82.780	81.740	81.900	69.858	736,350
2022-08-08	82.740	83.160	81.400	82.560	70.421	894,877
2022-08-05	82.160	82.660	81.360	82.320	70.216	841,782
2022-08-04	81.320	83.260	81.320	82.080	70.011	1,168,999
2022-08-03	80.000	81.220	79.440	80.800	68.919	830,906
2022-08-02	79.720	79.960	79.160	79.560	67.862	676,829
2022-08-01	80.740	81.800	79.680	80.120	68.339	736,400
2022-07-29	79.140	80.640	78.880	80.620	68.766	1,227,883
2022-07-28	79.340	79.360	78.200	78.240	66.736	679,458
2022-07-27	78.000	78.700	77.220	78.620	67.060	754,869
2022-07-26	79.500	79.700	77.300	77.360	65.985	1,428,396
2022-07-25	79.200	80.360	79.000	79.540	67.845	1,222,313
2022-07-22	79.400	79.920	78.660	79.380	67.708	824,483
2022-07-21	78.680	79.320	77.520	78.540	66.992	921,205
2022-07-20	79.940	80.040	78.420	78.660	67.094	1,042,535
2022-07-19	78.540	79.560	78.360	79.340	67.674	1,451,935
2022-07-18	76.800	79.000	76.460	79.000	67.384	1,657,321
2022-07-15	77.200	77.360	75.280	75.520	64.416	1,585,721
2022-07-14	76.660	77.520	75.240	75.700	64.569	2,037,244
2022-07-13	75.000	75.480	73.340	73.920	63.051	2,129,778
2022-07-12	73.020	74.080	71.840	73.820	62.966	2,691,765
2022-07-11	70.280	71.580	69.660	70.800	60.390	920,542
2022-07-08	70.500	71.240	69.680	71.000	60.560	1,197,864
2022-07-07	67.860	70.240	67.620	69.820	59.554	1,286,951
2022-07-06	67.660	68.300	66.740	67.000	57.148	1,460,860

← NewerPage 18 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.