Storebrand ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	89.980	90.000	88.220	88.740	72.630	797,240
2022-04-01	88.780	89.560	88.480	89.200	73.006	2,138,390
2022-03-31	90.220	90.560	88.300	88.300	72.270	684,653
2022-03-30	91.000	91.080	89.280	89.920	73.596	781,522
2022-03-29	90.160	91.380	89.720	90.580	74.136	1,202,889
2022-03-28	87.640	89.740	87.520	89.400	73.170	986,354
2022-03-25	88.240	88.240	86.460	87.320	71.468	951,609
2022-03-24	88.800	88.980	87.360	87.680	71.762	884,887
2022-03-23	90.500	90.800	88.740	89.120	72.941	901,277
2022-03-22	87.900	91.080	87.540	90.220	73.841	1,300,420
2022-03-21	87.500	88.460	87.040	87.340	71.484	893,281
2022-03-18	88.500	88.680	87.180	87.460	71.582	1,223,078
2022-03-17	88.820	89.420	86.700	87.860	71.910	1,414,250
2022-03-16	84.800	87.940	84.540	87.860	71.910	1,929,799
2022-03-15	82.800	83.860	82.160	82.800	67.768	3,019,588
2022-03-14	82.900	84.780	82.500	83.700	68.505	1,459,224
2022-03-11	80.600	82.800	79.740	82.380	67.424	3,664,769
2022-03-10	81.700	81.840	79.220	80.580	65.951	1,447,492
2022-03-09	79.400	80.880	78.400	80.860	66.180	2,237,329
2022-03-08	74.900	79.280	74.500	77.260	63.234	2,797,413
2022-03-07	76.960	77.500	71.220	75.900	62.121	5,057,069
2022-03-04	83.000	83.000	79.520	79.580	65.133	2,475,388
2022-03-03	83.920	85.460	83.380	83.540	68.374	1,555,271
2022-03-02	84.600	85.600	81.980	83.080	67.997	2,567,208
2022-03-01	87.220	88.460	85.400	85.560	70.027	1,163,728
2022-02-28	87.000	87.560	85.840	87.160	71.337	1,924,479
2022-02-25	86.000	89.100	84.960	89.000	72.843	2,194,037
2022-02-24	87.000	88.340	82.860	84.200	68.914	3,533,532
2022-02-23	90.900	91.500	90.480	90.700	74.234	619,245
2022-02-22	88.100	91.440	88.100	91.000	74.480	1,356,430
2022-02-21	92.560	92.940	90.620	91.880	75.200	1,849,943
2022-02-18	90.800	93.160	90.800	92.540	75.740	2,137,370
2022-02-17	91.780	91.880	90.040	90.320	73.923	1,067,794
2022-02-16	92.900	93.220	90.980	91.800	75.134	1,446,222
2022-02-15	91.380	92.180	90.580	92.180	75.445	1,383,958
2022-02-14	94.460	94.500	91.120	91.720	75.069	1,790,507
2022-02-11	94.780	96.100	93.820	95.960	78.539	1,214,688
2022-02-10	95.000	95.520	92.540	95.260	77.966	1,981,889
2022-02-09	97.000	97.260	92.180	94.700	77.508	3,613,243
2022-02-08	98.500	99.440	98.140	99.300	81.273	1,428,149
2022-02-07	97.120	98.940	96.260	98.360	80.503	1,246,590
2022-02-04	96.520	96.840	96.040	96.840	79.259	1,265,132
2022-02-03	96.260	96.400	95.300	95.860	78.457	638,653
2022-02-02	96.980	97.000	94.840	96.320	78.834	996,450
2022-02-01	95.000	95.380	94.180	95.380	78.064	712,727
2022-01-31	94.200	94.800	93.280	94.340	77.213	832,824
2022-01-28	95.000	95.100	92.320	93.300	76.362	1,025,500
2022-01-27	91.960	94.860	91.200	94.400	77.262	1,050,863
2022-01-26	90.860	93.460	90.500	93.020	76.133	1,136,747
2022-01-25	89.100	90.920	88.760	89.560	73.301	1,474,333
2022-01-24	91.380	91.960	87.860	88.020	72.041	1,586,503
2022-01-21	93.200	93.200	91.380	91.380	74.791	1,111,381
2022-01-20	96.500	96.680	93.700	94.260	77.148	1,445,789
2022-01-19	96.920	97.660	95.900	96.180	78.719	1,058,774
2022-01-18	97.700	98.020	96.560	97.240	79.587	707,000
2022-01-17	97.800	98.960	97.280	97.620	79.898	733,136
2022-01-14	97.200	97.960	96.820	97.440	79.750	806,614
2022-01-13	97.220	97.960	96.780	97.180	79.538	914,276
2022-01-12	96.700	97.380	95.780	97.100	79.472	1,098,905
2022-01-11	95.380	96.280	94.400	95.320	78.015	1,561,931

← NewerPage 20 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.