Storebrand ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 118.20 | 119.60 | 117.70 | 119.00 | 110.82 | 721,027 |
| 2024-11-13 | 119.30 | 120.30 | 117.60 | 117.60 | 109.52 | 1,203,456 |
| 2024-11-12 | 123.10 | 123.10 | 121.20 | 121.20 | 112.87 | 916,836 |
| 2024-11-11 | 124.30 | 124.70 | 123.80 | 124.00 | 115.48 | 452,542 |
| 2024-11-08 | 125.50 | 125.50 | 123.60 | 123.80 | 115.29 | 688,798 |
| 2024-11-07 | 128.10 | 128.80 | 122.90 | 123.20 | 114.73 | 1,110,234 |
| 2024-11-06 | 126.10 | 127.50 | 126.10 | 127.50 | 118.74 | 1,008,711 |
| 2024-11-05 | 124.50 | 125.60 | 124.00 | 125.60 | 116.97 | 732,072 |
| 2024-11-04 | 126.30 | 126.60 | 124.50 | 124.50 | 115.95 | 771,609 |
| 2024-11-01 | 125.10 | 126.90 | 125.00 | 126.90 | 118.18 | 673,359 |
| 2024-10-31 | 125.90 | 126.60 | 125.10 | 125.10 | 116.50 | 921,917 |
| 2024-10-30 | 127.80 | 128.10 | 126.50 | 126.50 | 117.81 | 767,732 |
| 2024-10-29 | 128.00 | 128.80 | 127.30 | 127.70 | 118.93 | 625,549 |
| 2024-10-28 | 127.20 | 127.70 | 126.20 | 127.70 | 118.93 | 492,347 |
| 2024-10-25 | 126.80 | 127.10 | 126.10 | 126.80 | 118.09 | 614,691 |
| 2024-10-24 | 124.50 | 127.00 | 124.50 | 127.00 | 118.27 | 955,123 |
| 2024-10-23 | 125.90 | 128.20 | 124.60 | 125.50 | 116.88 | 2,414,410 |
| 2024-10-22 | 121.20 | 121.90 | 120.10 | 121.00 | 112.69 | 662,585 |
| 2024-10-21 | 121.50 | 122.80 | 121.00 | 121.20 | 112.87 | 308,872 |
| 2024-10-18 | 122.80 | 124.00 | 121.20 | 121.50 | 113.15 | 913,019 |
| 2024-10-17 | 123.00 | 123.50 | 122.60 | 122.70 | 114.27 | 920,784 |
| 2024-10-16 | 122.90 | 123.50 | 122.40 | 122.90 | 114.46 | 713,169 |
| 2024-10-15 | 120.60 | 122.90 | 120.60 | 122.90 | 114.46 | 892,752 |
| 2024-10-14 | 119.80 | 120.40 | 119.70 | 120.40 | 112.13 | 351,914 |
| 2024-10-11 | 119.30 | 119.70 | 119.00 | 119.70 | 111.47 | 451,291 |
| 2024-10-10 | 118.80 | 119.60 | 118.30 | 119.40 | 111.20 | 427,816 |
| 2024-10-09 | 117.70 | 118.70 | 117.50 | 118.70 | 110.54 | 543,662 |
| 2024-10-08 | 115.10 | 117.50 | 114.90 | 117.40 | 109.33 | 639,080 |
| 2024-10-07 | 115.80 | 116.40 | 115.40 | 116.00 | 108.03 | 619,273 |
| 2024-10-04 | 115.30 | 116.10 | 115.20 | 115.80 | 107.84 | 405,782 |
| 2024-10-03 | 115.80 | 115.90 | 114.90 | 115.20 | 107.28 | 453,574 |
| 2024-10-02 | 115.90 | 115.90 | 114.90 | 115.80 | 107.84 | 677,108 |
| 2024-10-01 | 116.00 | 116.80 | 115.50 | 115.90 | 107.94 | 491,196 |
| 2024-09-30 | 115.50 | 116.20 | 115.40 | 115.90 | 107.94 | 582,652 |
| 2024-09-27 | 115.80 | 115.80 | 114.70 | 115.50 | 107.56 | 547,797 |
| 2024-09-26 | 116.60 | 116.80 | 115.70 | 116.50 | 108.49 | 483,244 |
| 2024-09-25 | 116.50 | 116.80 | 115.40 | 115.80 | 107.84 | 498,041 |
| 2024-09-24 | 118.00 | 118.00 | 116.30 | 116.70 | 108.68 | 597,499 |
| 2024-09-23 | 116.90 | 117.90 | 116.70 | 117.90 | 109.80 | 638,569 |
| 2024-09-20 | 115.90 | 116.80 | 115.20 | 116.60 | 108.59 | 1,583,042 |
| 2024-09-19 | 115.00 | 115.60 | 114.70 | 115.60 | 107.66 | 404,697 |
| 2024-09-18 | 115.10 | 115.40 | 113.80 | 114.00 | 106.17 | 554,454 |
| 2024-09-17 | 115.00 | 115.80 | 114.80 | 115.00 | 107.10 | 513,029 |
| 2024-09-16 | 114.90 | 115.20 | 114.60 | 114.80 | 106.91 | 329,274 |
| 2024-09-13 | 115.40 | 115.90 | 114.70 | 115.00 | 107.10 | 626,985 |
| 2024-09-12 | 115.70 | 115.90 | 114.70 | 115.50 | 107.56 | 346,430 |
| 2024-09-11 | 115.20 | 115.70 | 114.50 | 114.80 | 106.91 | 354,087 |
| 2024-09-10 | 115.30 | 116.40 | 115.00 | 115.00 | 107.10 | 335,321 |
| 2024-09-09 | 114.50 | 115.50 | 114.50 | 115.00 | 107.10 | 443,969 |
| 2024-09-06 | 115.50 | 115.60 | 114.50 | 114.50 | 106.63 | 441,520 |
| 2024-09-05 | 114.20 | 116.30 | 114.20 | 116.30 | 108.31 | 433,497 |
| 2024-09-04 | 113.70 | 115.10 | 113.50 | 114.70 | 106.82 | 522,218 |
| 2024-09-03 | 115.40 | 115.80 | 114.10 | 114.10 | 106.26 | 636,469 |
| 2024-09-02 | 114.40 | 115.20 | 114.40 | 115.20 | 107.28 | 546,841 |
| 2024-08-30 | 113.50 | 114.40 | 113.50 | 114.40 | 106.54 | 1,119,835 |
| 2024-08-29 | 112.40 | 113.80 | 112.40 | 113.50 | 105.70 | 419,068 |
| 2024-08-28 | 112.00 | 113.00 | 112.00 | 112.70 | 104.96 | 263,607 |
| 2024-08-27 | 112.10 | 112.40 | 111.70 | 112.00 | 104.30 | 320,597 |
| 2024-08-26 | 111.80 | 112.50 | 111.60 | 112.50 | 104.77 | 390,311 |
| 2024-08-23 | 110.20 | 112.00 | 110.20 | 112.00 | 104.30 | 583,753 |
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.