Storebrand ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 125.00 | 127.70 | 124.20 | 124.40 | 115.85 | 5,160,803 |
| 2025-02-11 | 136.10 | 137.10 | 135.80 | 137.10 | 127.68 | 903,075 |
| 2025-02-10 | 133.50 | 136.30 | 133.20 | 135.60 | 126.28 | 968,966 |
| 2025-02-07 | 132.40 | 133.60 | 131.80 | 133.50 | 124.33 | 435,446 |
| 2025-02-06 | 131.40 | 132.70 | 131.30 | 132.00 | 122.93 | 353,085 |
| 2025-02-05 | 132.60 | 132.70 | 131.70 | 131.80 | 122.74 | 339,143 |
| 2025-02-04 | 132.50 | 133.20 | 132.10 | 132.70 | 123.58 | 539,025 |
| 2025-02-03 | 131.00 | 132.80 | 130.70 | 132.40 | 123.30 | 482,744 |
| 2025-01-31 | 133.90 | 134.00 | 132.60 | 133.50 | 124.33 | 773,512 |
| 2025-01-30 | 133.70 | 134.00 | 133.40 | 133.80 | 124.61 | 383,529 |
| 2025-01-29 | 133.00 | 133.90 | 132.20 | 133.30 | 124.14 | 1,036,654 |
| 2025-01-28 | 131.40 | 132.70 | 131.00 | 132.40 | 123.30 | 902,748 |
| 2025-01-27 | 130.20 | 131.50 | 129.00 | 131.40 | 122.37 | 677,281 |
| 2025-01-24 | 127.60 | 130.20 | 127.30 | 130.20 | 121.25 | 790,015 |
| 2025-01-23 | 127.00 | 128.80 | 126.60 | 126.90 | 118.18 | 680,392 |
| 2025-01-22 | 124.50 | 127.30 | 124.50 | 126.60 | 117.90 | 789,436 |
| 2025-01-21 | 124.00 | 125.00 | 123.80 | 124.60 | 116.04 | 514,570 |
| 2025-01-20 | 125.60 | 125.80 | 123.90 | 123.90 | 115.39 | 380,108 |
| 2025-01-17 | 124.90 | 125.70 | 124.20 | 125.70 | 117.06 | 766,052 |
| 2025-01-16 | 126.50 | 126.50 | 124.20 | 124.60 | 116.04 | 812,799 |
| 2025-01-15 | 124.50 | 126.00 | 124.50 | 125.90 | 117.25 | 403,805 |
| 2025-01-14 | 122.40 | 124.40 | 122.30 | 124.30 | 115.76 | 497,347 |
| 2025-01-13 | 122.50 | 122.70 | 121.40 | 122.50 | 114.08 | 464,802 |
| 2025-01-10 | 123.70 | 123.70 | 122.70 | 122.80 | 114.36 | 492,962 |
| 2025-01-09 | 124.50 | 125.00 | 123.40 | 123.90 | 115.39 | 500,326 |
| 2025-01-08 | 122.80 | 124.60 | 122.40 | 124.00 | 115.48 | 693,738 |
| 2025-01-07 | 120.00 | 120.70 | 119.40 | 120.50 | 112.22 | 712,107 |
| 2025-01-06 | 121.50 | 122.00 | 120.30 | 120.80 | 112.50 | 346,226 |
| 2025-01-03 | 121.50 | 122.00 | 121.20 | 121.50 | 113.15 | 346,525 |
| 2025-01-02 | 122.20 | 122.60 | 121.30 | 121.60 | 113.24 | 345,790 |
| 2024-12-30 | 122.00 | 122.10 | 121.20 | 121.20 | 112.87 | 340,649 |
| 2024-12-27 | 120.20 | 122.10 | 120.20 | 121.80 | 113.43 | 438,363 |
| 2024-12-23 | 120.00 | 121.00 | 120.00 | 120.10 | 111.85 | 297,907 |
| 2024-12-20 | 120.50 | 120.70 | 119.00 | 120.00 | 111.75 | 1,535,079 |
| 2024-12-19 | 119.50 | 121.60 | 119.40 | 121.10 | 112.78 | 588,941 |
| 2024-12-18 | 120.10 | 121.40 | 119.70 | 120.60 | 112.31 | 401,209 |
| 2024-12-17 | 121.10 | 122.10 | 120.30 | 120.60 | 112.31 | 641,121 |
| 2024-12-16 | 122.40 | 122.50 | 121.30 | 121.30 | 112.96 | 487,974 |
| 2024-12-13 | 120.50 | 122.50 | 120.50 | 122.40 | 113.99 | 489,800 |
| 2024-12-12 | 122.10 | 122.50 | 120.70 | 120.70 | 112.41 | 862,484 |
| 2024-12-11 | 122.50 | 122.80 | 122.10 | 122.50 | 114.08 | 463,015 |
| 2024-12-10 | 123.70 | 123.70 | 122.50 | 122.50 | 114.08 | 485,535 |
| 2024-12-09 | 123.80 | 124.50 | 123.30 | 124.10 | 115.57 | 400,917 |
| 2024-12-06 | 124.80 | 124.90 | 123.10 | 123.50 | 115.01 | 316,402 |
| 2024-12-05 | 124.50 | 125.20 | 124.00 | 125.20 | 116.60 | 519,851 |
| 2024-12-04 | 123.30 | 124.40 | 122.80 | 124.10 | 115.57 | 533,520 |
| 2024-12-03 | 123.00 | 123.60 | 122.20 | 123.30 | 114.83 | 405,900 |
| 2024-12-02 | 121.70 | 123.10 | 121.70 | 122.60 | 114.18 | 413,705 |
| 2024-11-29 | 121.80 | 122.20 | 121.10 | 121.20 | 112.87 | 748,700 |
| 2024-11-28 | 122.50 | 122.90 | 121.50 | 122.10 | 113.71 | 353,560 |
| 2024-11-27 | 122.10 | 122.50 | 121.60 | 122.50 | 114.08 | 359,655 |
| 2024-11-26 | 123.80 | 123.90 | 121.90 | 121.90 | 113.52 | 276,803 |
| 2024-11-25 | 123.80 | 124.30 | 122.80 | 123.80 | 115.29 | 848,872 |
| 2024-11-22 | 123.20 | 123.30 | 121.70 | 123.30 | 114.83 | 371,961 |
| 2024-11-21 | 121.70 | 122.90 | 121.20 | 122.90 | 114.46 | 608,654 |
| 2024-11-20 | 121.10 | 122.30 | 121.10 | 121.60 | 113.24 | 829,902 |
| 2024-11-19 | 121.30 | 121.80 | 119.70 | 121.10 | 112.78 | 714,586 |
| 2024-11-18 | 122.00 | 122.20 | 120.40 | 121.30 | 112.96 | 457,157 |
| 2024-11-15 | 119.00 | 121.40 | 118.50 | 121.40 | 113.06 | 691,822 |
| 2024-11-14 | 118.20 | 119.60 | 117.70 | 119.00 | 110.82 | 721,027 |
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.