Storebrand ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 150.50 | 150.90 | 149.40 | 150.40 | 145.86 | 395,997 |
| 2025-08-07 | 150.70 | 151.80 | 150.00 | 150.80 | 146.25 | 895,667 |
| 2025-08-06 | 149.50 | 150.50 | 148.90 | 150.50 | 145.96 | 620,935 |
| 2025-08-05 | 148.80 | 149.10 | 147.90 | 149.10 | 144.60 | 580,161 |
| 2025-08-04 | 146.50 | 148.30 | 146.20 | 148.30 | 143.82 | 719,940 |
| 2025-08-01 | 147.00 | 147.10 | 145.10 | 145.50 | 141.11 | 673,956 |
| 2025-07-31 | 148.30 | 148.30 | 147.30 | 147.30 | 142.85 | 521,144 |
| 2025-07-30 | 148.40 | 148.80 | 146.90 | 147.50 | 143.05 | 581,851 |
| 2025-07-29 | 148.40 | 149.50 | 148.10 | 149.30 | 144.79 | 504,391 |
| 2025-07-28 | 148.70 | 149.60 | 148.10 | 148.10 | 143.63 | 560,779 |
| 2025-07-25 | 148.20 | 148.40 | 146.90 | 147.20 | 142.76 | 360,203 |
| 2025-07-24 | 148.00 | 149.10 | 147.90 | 147.90 | 143.44 | 536,934 |
| 2025-07-23 | 147.00 | 147.80 | 146.70 | 147.30 | 142.85 | 440,062 |
| 2025-07-22 | 147.00 | 147.20 | 146.00 | 146.20 | 141.79 | 445,882 |
| 2025-07-21 | 147.70 | 147.70 | 146.60 | 147.30 | 142.85 | 320,774 |
| 2025-07-18 | 148.20 | 148.30 | 147.00 | 147.60 | 143.14 | 699,661 |
| 2025-07-17 | 147.20 | 147.80 | 146.30 | 147.80 | 143.34 | 664,151 |
| 2025-07-16 | 145.00 | 146.70 | 144.60 | 146.70 | 142.27 | 773,683 |
| 2025-07-15 | 146.20 | 147.70 | 145.50 | 145.60 | 141.21 | 716,778 |
| 2025-07-14 | 146.00 | 146.80 | 144.90 | 145.40 | 141.01 | 1,303,773 |
| 2025-07-11 | 144.00 | 148.00 | 143.50 | 146.30 | 141.88 | 2,693,724 |
| 2025-07-10 | 138.70 | 140.40 | 138.10 | 140.20 | 135.97 | 849,334 |
| 2025-07-09 | 140.80 | 141.20 | 138.40 | 138.60 | 134.42 | 782,917 |
| 2025-07-08 | 141.50 | 141.50 | 139.40 | 140.60 | 136.36 | 745,555 |
| 2025-07-07 | 142.00 | 143.20 | 141.70 | 141.90 | 137.62 | 647,648 |
| 2025-07-04 | 141.80 | 142.40 | 141.30 | 141.70 | 137.42 | 223,501 |
| 2025-07-03 | 142.00 | 142.90 | 141.40 | 142.30 | 138.00 | 409,892 |
| 2025-07-02 | 143.50 | 143.80 | 141.30 | 141.80 | 137.52 | 411,333 |
| 2025-07-01 | 143.50 | 144.00 | 142.70 | 142.70 | 138.39 | 546,192 |
| 2025-06-30 | 142.00 | 142.80 | 140.50 | 142.80 | 138.49 | 537,185 |
| 2025-06-27 | 140.20 | 141.20 | 139.70 | 140.60 | 136.36 | 460,358 |
| 2025-06-26 | 139.40 | 140.10 | 138.90 | 139.50 | 135.29 | 506,464 |
| 2025-06-25 | 140.00 | 141.10 | 138.90 | 139.50 | 135.29 | 1,056,156 |
| 2025-06-24 | 137.50 | 140.30 | 137.40 | 138.70 | 134.51 | 805,031 |
| 2025-06-23 | 136.50 | 137.50 | 135.60 | 136.20 | 132.09 | 698,495 |
| 2025-06-20 | 135.00 | 137.50 | 134.50 | 137.50 | 133.35 | 1,363,266 |
| 2025-06-19 | 135.40 | 135.50 | 133.70 | 135.00 | 130.93 | 676,255 |
| 2025-06-18 | 134.90 | 136.80 | 134.50 | 135.90 | 131.80 | 907,466 |
| 2025-06-17 | 134.80 | 134.80 | 133.30 | 133.30 | 129.28 | 816,218 |
| 2025-06-16 | 133.70 | 135.20 | 133.30 | 135.00 | 130.93 | 497,548 |
| 2025-06-13 | 133.20 | 133.20 | 131.60 | 133.10 | 129.08 | 637,660 |
| 2025-06-12 | 135.00 | 135.40 | 133.20 | 133.90 | 129.86 | 448,453 |
| 2025-06-11 | 135.60 | 136.20 | 135.20 | 135.60 | 131.51 | 577,266 |
| 2025-06-10 | 134.60 | 135.60 | 133.60 | 135.40 | 131.31 | 677,952 |
| 2025-06-06 | 134.70 | 134.90 | 134.00 | 134.40 | 130.34 | 455,420 |
| 2025-06-05 | 134.60 | 135.20 | 134.20 | 134.50 | 130.44 | 608,018 |
| 2025-06-04 | 134.80 | 135.10 | 133.90 | 135.10 | 131.02 | 637,465 |
| 2025-06-03 | 136.00 | 136.40 | 134.00 | 134.50 | 130.44 | 605,118 |
| 2025-06-02 | 133.80 | 135.10 | 133.60 | 135.10 | 131.02 | 843,216 |
| 2025-05-30 | 133.20 | 134.50 | 133.10 | 133.70 | 129.66 | 834,893 |
| 2025-05-28 | 134.10 | 134.60 | 132.90 | 133.00 | 128.99 | 442,891 |
| 2025-05-27 | 134.00 | 134.60 | 133.40 | 134.00 | 129.96 | 379,773 |
| 2025-05-26 | 133.60 | 134.20 | 133.00 | 134.20 | 130.15 | 414,733 |
| 2025-05-23 | 133.00 | 133.70 | 130.00 | 131.90 | 127.92 | 706,345 |
| 2025-05-22 | 132.90 | 133.40 | 131.80 | 132.50 | 128.50 | 551,585 |
| 2025-05-21 | 132.50 | 133.50 | 131.40 | 133.50 | 129.47 | 812,914 |
| 2025-05-20 | 132.50 | 133.00 | 131.50 | 132.20 | 128.21 | 1,397,515 |
| 2025-05-19 | 133.00 | 133.40 | 130.90 | 132.30 | 128.31 | 678,715 |
| 2025-05-16 | 132.00 | 133.60 | 132.00 | 133.00 | 128.99 | 847,997 |
| 2025-05-15 | 131.00 | 132.10 | 130.30 | 131.90 | 127.92 | 787,632 |
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.