Storebrand ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	94.380	95.480	94.260	94.920	77.688	1,757,258
2022-01-07	92.540	93.700	92.540	93.560	76.575	990,687
2022-01-06	91.100	93.280	90.800	92.420	75.642	1,536,921
2022-01-05	90.460	91.860	90.260	91.860	75.183	1,159,612
2022-01-04	88.800	90.160	88.340	89.880	73.563	1,363,841
2022-01-03	89.000	89.220	87.580	88.000	72.024	746,204
2021-12-30	87.960	88.520	87.380	88.520	72.450	613,416
2021-12-29	87.520	87.620	86.900	87.620	71.713	787,057
2021-12-28	87.000	87.720	86.820	87.380	71.517	512,614
2021-12-27	86.100	87.000	86.100	86.780	71.026	621,484
2021-12-23	84.500	85.780	84.340	85.780	70.207	638,164
2021-12-22	84.760	84.760	83.560	83.840	68.619	1,796,622
2021-12-21	83.500	84.500	83.500	84.180	68.898	600,855
2021-12-20	84.000	84.000	82.140	83.000	67.932	968,887
2021-12-17	84.980	85.820	84.600	84.780	69.389	1,329,580
2021-12-16	85.680	86.340	84.940	85.140	69.683	1,086,885
2021-12-15	84.400	85.180	84.400	84.760	69.372	843,933
2021-12-14	85.000	85.340	83.760	84.620	69.258	1,015,524
2021-12-13	86.180	87.060	85.000	85.000	69.569	698,358
2021-12-10	85.460	86.660	85.460	85.500	69.978	753,834
2021-12-09	86.200	86.400	85.200	85.740	70.174	773,036
2021-12-08	87.320	87.960	85.180	86.100	70.469	659,115
2021-12-07	85.480	87.260	85.140	87.100	71.288	1,587,543
2021-12-06	84.000	84.580	83.100	83.860	68.636	484,078
2021-12-03	85.000	85.240	83.660	84.320	69.012	962,289
2021-12-02	84.500	84.500	83.560	84.400	69.078	1,549,691
2021-12-01	83.720	85.480	83.540	84.820	69.422	836,618
2021-11-30	83.620	84.000	82.020	83.500	68.341	1,737,457
2021-11-29	84.180	85.340	84.160	84.680	69.307	924,880
2021-11-26	86.820	86.820	83.840	84.000	68.750	1,860,207
2021-11-25	88.320	88.600	87.340	88.260	72.237	438,575
2021-11-24	88.500	89.040	88.000	88.040	72.057	592,947
2021-11-23	88.100	89.120	87.520	88.760	72.646	641,502
2021-11-22	88.980	89.480	88.400	89.000	72.843	593,499
2021-11-19	89.220	89.280	87.380	88.620	72.532	1,036,950
2021-11-18	89.100	89.460	88.700	88.880	72.744	559,663
2021-11-17	89.940	89.980	88.860	89.360	73.137	692,496
2021-11-16	90.500	90.500	89.560	89.780	73.481	513,107
2021-11-15	90.040	90.160	89.580	90.000	73.661	565,744
2021-11-12	90.620	90.620	89.200	89.920	73.596	521,061
2021-11-11	89.580	90.560	89.080	90.380	73.972	773,884
2021-11-10	89.960	89.960	88.680	89.300	73.088	786,441
2021-11-09	90.920	90.920	89.760	89.940	73.612	764,894
2021-11-08	91.940	91.940	90.740	91.120	74.578	1,392,681
2021-11-05	91.040	92.300	90.720	92.080	75.364	578,031
2021-11-04	91.220	91.640	90.540	91.160	74.611	869,238
2021-11-03	90.200	91.020	89.160	91.020	74.496	912,660
2021-11-02	90.600	90.620	89.360	90.180	73.808	573,089
2021-11-01	91.020	91.740	90.720	90.780	74.300	636,337
2021-10-29	90.360	91.980	89.920	90.540	74.103	1,483,172
2021-10-28	91.020	91.540	88.200	90.160	73.792	1,078,853
2021-10-27	90.500	90.760	88.580	90.040	73.694	1,257,712
2021-10-26	89.920	90.440	89.720	90.060	73.710	994,556
2021-10-25	89.620	90.020	89.580	89.660	73.383	614,981
2021-10-22	89.000	90.080	88.440	89.660	73.383	560,846
2021-10-21	88.100	89.000	87.760	89.000	72.843	740,908
2021-10-20	88.200	88.560	87.800	88.260	72.237	534,447
2021-10-19	88.500	88.720	87.720	88.560	72.483	737,146
2021-10-18	88.420	88.840	88.140	88.500	72.433	692,069
2021-10-15	88.600	90.100	88.040	88.500	72.433	1,502,540

← NewerPage 21 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.