Storebrand ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	168.30	170.40	167.60	167.60	167.60	893,570
2026-04-27	169.30	169.30	167.40	168.10	168.10	1,000,579
2026-04-24	170.00	170.00	167.80	168.80	168.80	575,839
2026-04-23	171.30	171.30	169.00	169.50	169.50	759,399
2026-04-22	173.40	173.70	171.50	171.50	171.50	514,689
2026-04-21	172.50	173.10	171.70	173.10	173.10	483,040
2026-04-20	173.60	173.80	171.30	172.30	172.30	538,795
2026-04-17	173.80	174.80	173.00	174.20	174.20	757,188
2026-04-16	174.80	175.10	173.90	174.40	174.40	466,469
2026-04-15	175.90	177.00	174.00	174.20	174.20	659,056
2026-04-14	174.00	176.30	173.60	175.80	175.80	694,328
2026-04-13	173.20	173.70	172.20	173.10	173.10	723,701
2026-04-10	174.50	175.90	173.00	173.60	173.60	1,122,833
2026-04-09	179.00	179.70	178.10	178.90	173.50	656,951
2026-04-08	178.10	180.80	176.20	178.90	173.50	936,846
2026-04-07	175.90	178.50	175.80	175.80	170.49	690,716
2026-04-01	177.10	178.30	175.40	175.40	170.11	655,639
2026-03-31	171.80	175.40	171.80	174.30	169.04	816,799
2026-03-30	168.40	171.10	168.20	171.10	165.94	538,976
2026-03-27	169.70	170.10	167.70	168.40	163.32	727,845
2026-03-26	169.20	170.10	168.60	169.60	164.48	530,154
2026-03-25	170.00	170.80	169.10	170.70	165.55	859,451
2026-03-24	169.70	169.70	166.40	167.70	162.64	768,256
2026-03-23	165.60	171.20	163.10	170.00	164.87	806,905
2026-03-20	171.00	173.00	168.10	168.50	163.41	1,535,725
2026-03-19	175.10	175.50	169.70	170.40	165.26	1,595,305
2026-03-18	176.30	177.80	175.80	176.60	171.27	712,750
2026-03-17	174.50	176.30	174.00	175.20	169.91	448,543
2026-03-16	173.80	174.50	171.60	174.50	169.23	717,416
2026-03-13	172.30	174.30	171.50	172.60	167.39	671,463
2026-03-12	173.50	174.00	171.20	172.50	167.29	541,065
2026-03-11	173.40	174.60	172.10	173.90	168.65	397,148
2026-03-10	172.00	174.80	172.00	174.00	168.75	382,821
2026-03-09	171.50	171.50	168.40	169.60	164.48	790,001
2026-03-06	176.00	176.80	173.30	173.30	168.07	1,033,365
2026-03-05	175.10	176.70	174.00	175.60	170.30	872,365
2026-03-04	171.30	175.50	171.00	175.00	169.72	626,177
2026-03-03	177.30	177.30	170.70	171.30	166.13	963,814
2026-03-02	178.70	180.30	176.60	178.50	173.11	838,668
2026-02-27	179.60	181.00	179.10	180.20	174.76	895,629
2026-02-26	179.10	180.00	177.40	179.80	174.37	665,732
2026-02-25	177.60	179.40	176.90	179.40	173.98	799,635
2026-02-24	182.30	182.30	177.50	177.60	172.24	1,187,323
2026-02-23	182.80	183.30	182.00	182.60	177.09	519,151
2026-02-20	180.00	182.50	179.20	182.50	176.99	746,904
2026-02-19	178.60	180.10	178.30	179.20	173.79	722,374
2026-02-18	176.70	178.30	176.00	178.30	172.92	661,698
2026-02-17	176.00	176.60	174.50	176.20	170.88	504,214
2026-02-16	175.50	176.50	174.90	175.80	170.49	618,070
2026-02-13	177.50	179.20	174.00	175.00	169.72	962,142
2026-02-12	177.20	179.40	175.70	177.50	172.14	1,525,333
2026-02-11	177.30	182.50	176.10	179.70	174.28	1,976,191
2026-02-10	174.00	174.90	172.50	174.10	168.84	658,533
2026-02-09	175.00	176.00	173.30	173.80	168.55	575,531
2026-02-06	171.00	175.20	171.00	174.70	169.43	753,763
2026-02-05	172.30	172.60	170.70	171.40	166.23	524,466
2026-02-04	171.70	173.70	171.10	172.30	167.10	636,042
2026-02-03	172.00	172.60	170.60	171.60	166.42	584,100
2026-02-02	167.90	171.70	167.60	171.70	166.52	695,346
2026-01-30	168.60	169.00	167.50	168.50	163.41	743,452

← NewerPage 3 of 5 · 249 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.