Storebrand ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 128.50 | 130.10 | 127.80 | 129.60 | 125.69 | 660,530 |
| 2025-05-12 | 128.00 | 129.00 | 126.70 | 128.50 | 124.62 | 1,215,869 |
| 2025-05-09 | 127.00 | 127.10 | 125.70 | 127.00 | 123.17 | 1,197,196 |
| 2025-05-08 | 125.90 | 126.90 | 124.50 | 125.80 | 122.00 | 810,384 |
| 2025-05-07 | 123.40 | 126.00 | 122.70 | 126.00 | 122.20 | 1,444,606 |
| 2025-05-06 | 128.50 | 129.00 | 127.50 | 127.50 | 123.65 | 729,308 |
| 2025-05-05 | 128.30 | 129.00 | 128.10 | 128.20 | 124.33 | 602,135 |
| 2025-05-02 | 126.90 | 128.40 | 125.00 | 128.30 | 124.43 | 1,116,880 |
| 2025-04-30 | 123.50 | 125.60 | 123.50 | 124.90 | 121.13 | 1,230,902 |
| 2025-04-29 | 123.80 | 123.80 | 120.60 | 122.70 | 119.00 | 788,457 |
| 2025-04-28 | 122.50 | 123.60 | 122.30 | 123.30 | 119.58 | 1,043,123 |
| 2025-04-25 | 122.00 | 123.10 | 121.70 | 122.00 | 118.32 | 1,041,923 |
| 2025-04-24 | 122.40 | 123.00 | 120.80 | 121.40 | 117.74 | 690,407 |
| 2025-04-23 | 122.80 | 123.00 | 121.30 | 122.60 | 118.90 | 981,567 |
| 2025-04-22 | 119.30 | 122.00 | 118.90 | 120.70 | 117.06 | 784,523 |
| 2025-04-16 | 120.70 | 120.80 | 118.60 | 118.60 | 115.02 | 545,985 |
| 2025-04-15 | 121.10 | 121.80 | 120.40 | 121.00 | 117.35 | 542,057 |
| 2025-04-14 | 120.00 | 120.70 | 119.10 | 120.70 | 117.06 | 630,156 |
| 2025-04-11 | 118.50 | 119.00 | 115.70 | 117.80 | 114.24 | 798,863 |
| 2025-04-10 | 122.90 | 122.90 | 117.70 | 118.30 | 114.73 | 2,117,157 |
| 2025-04-09 | 118.50 | 120.50 | 116.20 | 118.30 | 110.17 | 1,749,936 |
| 2025-04-08 | 120.00 | 122.70 | 116.30 | 122.00 | 113.62 | 1,460,827 |
| 2025-04-07 | 113.50 | 120.00 | 113.50 | 118.90 | 110.73 | 2,308,085 |
| 2025-04-04 | 128.90 | 129.90 | 122.40 | 122.40 | 113.99 | 1,383,718 |
| 2025-04-03 | 130.90 | 131.80 | 129.00 | 130.30 | 121.35 | 947,587 |
| 2025-04-02 | 132.70 | 133.20 | 131.80 | 132.70 | 123.58 | 653,718 |
| 2025-04-01 | 133.90 | 134.70 | 132.40 | 132.60 | 123.49 | 667,225 |
| 2025-03-31 | 135.00 | 135.10 | 133.00 | 133.00 | 123.86 | 743,519 |
| 2025-03-28 | 134.60 | 135.90 | 134.50 | 134.80 | 125.54 | 1,062,810 |
| 2025-03-27 | 135.00 | 135.20 | 134.20 | 134.30 | 125.07 | 922,328 |
| 2025-03-26 | 134.60 | 136.20 | 134.60 | 135.40 | 126.10 | 575,182 |
| 2025-03-25 | 132.60 | 135.20 | 132.60 | 134.40 | 125.16 | 714,042 |
| 2025-03-24 | 132.30 | 133.50 | 132.10 | 132.60 | 123.49 | 541,435 |
| 2025-03-21 | 132.20 | 132.80 | 131.70 | 132.30 | 123.21 | 912,639 |
| 2025-03-20 | 132.50 | 133.20 | 130.50 | 132.20 | 123.12 | 2,176,704 |
| 2025-03-19 | 130.70 | 132.90 | 130.70 | 132.30 | 123.21 | 704,927 |
| 2025-03-18 | 131.00 | 131.70 | 130.50 | 130.50 | 121.53 | 698,441 |
| 2025-03-17 | 130.40 | 131.00 | 129.70 | 130.60 | 121.63 | 605,903 |
| 2025-03-14 | 129.00 | 130.10 | 128.30 | 130.00 | 121.07 | 631,422 |
| 2025-03-13 | 126.00 | 129.00 | 125.90 | 128.00 | 119.20 | 756,273 |
| 2025-03-12 | 125.00 | 126.40 | 124.90 | 125.80 | 117.16 | 753,371 |
| 2025-03-11 | 124.90 | 125.70 | 124.30 | 124.30 | 115.76 | 921,936 |
| 2025-03-10 | 125.00 | 125.30 | 124.20 | 124.80 | 116.22 | 441,957 |
| 2025-03-07 | 122.70 | 125.20 | 122.50 | 125.10 | 116.50 | 671,606 |
| 2025-03-06 | 122.90 | 123.70 | 122.30 | 123.70 | 115.20 | 612,858 |
| 2025-03-05 | 121.50 | 123.10 | 121.50 | 122.10 | 113.71 | 742,268 |
| 2025-03-04 | 123.80 | 124.60 | 121.50 | 121.50 | 113.15 | 713,941 |
| 2025-03-03 | 122.60 | 125.30 | 122.60 | 124.40 | 115.85 | 977,319 |
| 2025-02-28 | 122.90 | 123.70 | 121.80 | 122.50 | 114.08 | 1,392,856 |
| 2025-02-27 | 124.20 | 124.70 | 123.70 | 124.00 | 115.48 | 770,881 |
| 2025-02-26 | 123.00 | 124.90 | 122.90 | 124.90 | 116.32 | 858,321 |
| 2025-02-25 | 122.20 | 123.20 | 122.20 | 122.70 | 114.27 | 662,128 |
| 2025-02-24 | 122.60 | 123.30 | 121.80 | 122.30 | 113.90 | 759,962 |
| 2025-02-21 | 121.30 | 123.60 | 121.30 | 123.40 | 114.92 | 1,076,530 |
| 2025-02-20 | 122.10 | 122.50 | 121.10 | 121.40 | 113.06 | 675,239 |
| 2025-02-19 | 123.40 | 124.20 | 122.30 | 122.30 | 113.90 | 969,875 |
| 2025-02-18 | 124.90 | 124.90 | 123.50 | 123.50 | 115.01 | 743,172 |
| 2025-02-17 | 122.40 | 125.20 | 122.30 | 124.40 | 115.85 | 718,933 |
| 2025-02-14 | 123.90 | 124.30 | 122.60 | 122.60 | 114.18 | 835,799 |
| 2025-02-13 | 123.10 | 125.80 | 122.30 | 123.60 | 115.11 | 1,814,625 |
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.