Storebrand ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-05	70.240	70.340	66.800	67.540	57.609	1,948,479
2022-07-04	71.200	71.200	69.900	70.020	59.724	963,777
2022-07-01	70.240	71.980	69.860	70.320	59.980	1,193,541
2022-06-30	71.100	71.560	69.920	70.100	59.793	1,535,320
2022-06-29	74.640	74.980	71.760	71.980	61.396	2,159,148
2022-06-28	74.820	75.900	74.660	75.900	64.740	994,370
2022-06-27	74.880	75.960	74.140	74.340	63.409	993,451
2022-06-24	74.260	74.380	72.820	74.120	63.222	903,781
2022-06-23	76.000	76.080	73.520	73.680	62.846	1,408,914
2022-06-22	77.300	77.500	76.040	76.380	65.149	882,999
2022-06-21	79.900	80.320	78.300	78.300	66.787	701,998
2022-06-20	77.140	79.200	77.060	79.200	67.555	1,096,848
2022-06-17	76.500	78.320	76.000	77.220	65.866	1,067,775
2022-06-16	79.900	79.900	76.260	76.260	65.047	1,487,504
2022-06-15	78.000	79.940	77.440	79.940	68.186	2,187,691
2022-06-14	76.460	77.420	75.740	77.180	65.832	1,113,144
2022-06-13	78.000	78.000	75.660	75.760	64.620	1,432,588
2022-06-10	82.340	82.340	79.060	79.060	67.435	1,374,872
2022-06-09	83.060	84.560	82.620	82.920	70.728	1,005,880
2022-06-08	84.240	84.240	82.840	83.360	71.103	1,090,013
2022-06-07	84.040	84.300	82.700	83.660	71.359	839,871
2022-06-03	84.020	84.020	82.620	83.640	71.342	556,666
2022-06-02	83.180	83.860	82.320	83.500	71.222	518,201
2022-06-01	84.240	84.560	83.400	83.400	71.137	708,899
2022-05-31	84.140	84.480	83.340	84.100	71.734	1,309,675
2022-05-30	85.000	85.020	83.660	84.500	72.075	1,976,747
2022-05-27	83.500	84.620	83.300	84.560	72.126	677,252
2022-05-25	83.500	83.800	82.780	83.260	71.018	549,673
2022-05-24	83.000	83.860	82.260	82.940	70.745	726,800
2022-05-23	82.820	83.380	81.900	83.380	71.120	717,007
2022-05-20	82.600	83.660	81.480	82.100	70.028	1,055,339
2022-05-19	81.220	81.820	80.400	81.780	69.755	1,026,114
2022-05-18	83.000	83.840	81.560	82.900	70.711	1,110,334
2022-05-16	81.500	82.260	80.340	81.640	69.636	985,657
2022-05-13	79.560	81.440	79.560	81.360	69.397	1,683,849
2022-05-12	78.500	79.240	77.280	78.900	67.299	1,476,180
2022-05-11	79.420	79.660	78.200	79.480	67.793	1,138,882
2022-05-10	78.040	79.780	77.500	79.220	67.572	866,268
2022-05-09	80.600	80.600	78.200	78.420	66.889	1,151,998
2022-05-06	81.800	81.800	80.040	80.640	68.783	1,728,160
2022-05-05	86.500	87.000	82.980	82.980	70.779	1,578,012
2022-05-04	82.420	85.500	82.420	84.300	71.905	2,446,879
2022-05-03	81.160	81.960	80.000	81.720	69.704	1,626,937
2022-05-02	81.000	81.800	78.620	81.160	69.226	936,049
2022-04-29	82.600	82.620	81.340	82.240	70.148	763,777
2022-04-28	82.000	83.340	81.240	81.820	69.789	1,172,686
2022-04-27	82.600	82.920	81.000	81.420	69.448	960,845
2022-04-26	83.420	83.520	81.980	83.400	71.137	805,102
2022-04-25	85.000	85.020	81.840	82.780	70.608	1,391,367
2022-04-22	85.980	86.840	85.600	86.480	73.764	813,109
2022-04-21	86.360	87.140	85.440	87.140	74.327	1,415,351
2022-04-20	85.300	86.900	84.980	86.060	73.406	1,194,497
2022-04-19	86.960	87.220	84.500	85.160	72.638	1,629,030
2022-04-13	86.880	87.160	86.220	86.700	73.952	661,475
2022-04-12	86.320	87.140	85.540	86.300	73.611	1,171,766
2022-04-11	85.540	87.240	85.540	87.080	74.276	1,175,393
2022-04-08	84.080	85.920	83.260	85.420	72.860	1,047,122
2022-04-07	83.480	83.500	81.620	82.460	70.335	1,694,052
2022-04-06	88.360	88.940	86.500	86.520	70.813	1,098,160
2022-04-05	88.840	89.320	87.380	88.500	72.433	1,227,106

← NewerPage 19 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.