Canada markets open in 5 hours 34 minutes

Storebrand ASA (SKT.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
9.28+0.04 (+0.43%)
As of 08:03AM CEST. Market open.
Time Period:
May 09, 2023 - May 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 09, 20249.289.289.289.289.282,000
May 08, 20249.249.249.249.249.24-
May 07, 20249.209.209.209.209.20-
May 06, 20248.988.988.988.988.98-
May 03, 20248.939.068.939.069.062,000
May 02, 20248.888.888.888.888.88-
Apr 30, 20248.938.938.938.938.93-
Apr 29, 20248.938.938.938.938.93-
Apr 26, 20249.029.029.019.019.011
Apr 25, 20248.858.858.858.858.85-
Apr 24, 20248.369.018.369.019.01420
Apr 23, 20248.308.308.308.308.30-
Apr 22, 20248.078.078.078.078.07-
Apr 19, 20247.877.877.877.877.87-
Apr 18, 20247.997.997.997.997.99-
Apr 17, 20247.977.977.977.977.97-
Apr 16, 20247.937.937.937.937.93-
Apr 15, 20248.068.068.068.068.06-
Apr 12, 20248.088.088.088.088.08-
Apr 11, 20248.138.138.138.138.13-
Apr 10, 20248.038.038.038.038.03-
Apr 09, 20248.108.108.108.108.10-
Apr 08, 20248.078.078.078.078.07-
Apr 05, 20248.038.038.038.038.03-
Apr 05, 20244.1 Dividend
Apr 04, 20248.458.458.458.454.35-
Apr 03, 20248.408.408.408.404.33-
Apr 02, 20248.438.438.438.434.34-
Mar 28, 20248.478.478.478.474.36-
Mar 27, 20248.468.468.468.464.36-
Mar 26, 20248.488.488.488.484.36-
Mar 25, 20248.468.468.468.464.36-
Mar 22, 20248.478.478.478.474.36-
Mar 21, 20248.608.608.608.604.43-
Mar 20, 20248.468.468.468.464.36-
Mar 19, 20248.418.478.418.444.351,527
Mar 18, 20248.388.548.388.544.39626
Mar 15, 20248.438.438.438.434.34-
Mar 14, 20248.548.558.548.554.40145
Mar 13, 20248.458.738.458.734.5035
Mar 12, 20248.438.438.438.434.34-
Mar 11, 20248.358.358.358.354.30-
Mar 08, 20248.378.378.378.374.31-
Mar 07, 20248.248.248.248.244.24-
Mar 06, 20248.208.208.208.204.22-
Mar 05, 20248.208.208.208.204.22240
Mar 04, 20248.308.308.308.304.27-
Mar 01, 20248.218.348.218.344.29240
Feb 29, 20248.178.178.178.174.21-
Feb 28, 20248.208.218.208.214.23350
Feb 27, 20248.218.218.218.214.23-
Feb 26, 20248.258.258.258.254.25-
Feb 23, 20248.298.298.298.294.27-
Feb 22, 20248.368.438.368.434.34500
Feb 21, 20248.278.278.278.274.26-
Feb 20, 20248.238.328.238.324.2812
Feb 19, 20248.248.248.248.244.24-
Feb 16, 20248.178.178.178.174.20-
Feb 15, 20248.078.128.078.124.182,000
Feb 14, 20248.028.028.028.024.13-
Feb 13, 20248.058.058.058.054.14-
Feb 12, 20248.048.048.048.044.14-
Feb 09, 20247.947.987.947.984.11409
Feb 08, 20248.038.038.038.034.14100
Feb 07, 20248.058.057.957.954.09400
Feb 06, 20248.268.268.268.264.25-
Feb 05, 20248.268.268.268.264.25-
Feb 02, 20248.338.338.338.334.29-
Feb 01, 20248.238.368.238.334.291,500
Jan 31, 20248.468.468.468.464.36-
Jan 30, 20248.538.538.538.534.39-
Jan 29, 20248.528.608.528.604.43200
Jan 26, 20248.498.498.498.494.37-
Jan 25, 20248.448.448.448.444.34-
Jan 24, 20248.398.398.398.394.32-
Jan 23, 20248.338.338.338.334.29-
Jan 22, 20248.248.248.248.244.24-
Jan 19, 20248.248.248.248.244.24-
Jan 18, 20248.228.228.228.224.23-
Jan 17, 20248.178.178.178.174.21-
Jan 16, 20248.198.198.198.194.21-
Jan 15, 20248.188.188.188.184.21-
Jan 12, 20248.188.188.188.184.21-
Jan 11, 20248.178.178.178.174.21-
Jan 10, 20248.038.038.038.034.13-
Jan 09, 20247.997.997.997.994.12-
Jan 08, 20247.987.987.987.984.11-
Jan 05, 20248.018.098.018.094.16500
Jan 04, 20248.028.128.028.124.181,500
Jan 03, 20247.987.987.987.984.11-
Jan 02, 20247.947.947.947.944.09-
Dec 29, 20237.898.037.898.034.13250
Dec 28, 20237.937.937.937.934.08-
Dec 27, 20238.108.108.108.104.1730
Dec 22, 20237.817.817.817.814.02-
Dec 21, 20237.837.837.837.834.03-
Dec 20, 20237.987.987.987.984.11-
Dec 19, 20237.977.977.977.974.10-
Dec 18, 20237.867.867.867.864.04-
Dec 15, 20237.827.827.827.824.02-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...