Storebrand ASA (STB.OL)

Oslo - Oslo Delayed Price. Currency in NOK

Add to watchlist

111.40

+0.50

(+0.45%)

At close: 04:26PM CEST

Time Period:

May 18, 2023 - May 18, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in NOKDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 16, 2024	110.90	111.40	110.80	111.40	111.40	649,090
May 15, 2024	110.80	111.40	110.60	110.90	110.90	530,403
May 14, 2024	111.00	111.10	110.20	110.80	110.80	461,298
May 13, 2024	111.00	111.60	110.80	111.50	111.50	648,754
May 10, 2024	110.50	111.50	110.40	111.10	111.10	674,460
May 08, 2024	109.70	110.30	109.00	110.00	110.00	630,675
May 07, 2024	108.50	110.00	108.50	109.70	109.70	1,100,316
May 06, 2024	106.90	108.50	106.60	108.50	108.50	683,540
May 03, 2024	106.50	107.00	106.50	106.70	106.70	475,760
May 02, 2024	107.00	107.00	105.40	106.50	106.50	753,189
Apr 30, 2024	106.70	107.00	106.10	106.90	106.90	826,846
Apr 29, 2024	106.50	106.70	105.70	106.70	106.70	703,488
Apr 26, 2024	106.40	106.50	105.50	106.40	106.40	821,376
Apr 25, 2024	105.20	107.20	104.60	106.00	106.00	1,666,365
Apr 24, 2024	103.00	106.00	102.10	105.20	105.20	3,185,993
Apr 23, 2024	98.00	98.10	97.30	97.85	97.85	910,483
Apr 22, 2024	96.80	97.85	96.70	97.65	97.65	1,437,409
Apr 19, 2024	94.90	95.55	94.45	95.45	95.45	604,965
Apr 18, 2024	95.00	95.25	94.20	95.00	95.00	1,092,726
Apr 17, 2024	94.75	95.95	94.45	95.00	95.00	666,643
Apr 16, 2024	94.50	95.15	93.95	94.30	94.30	1,008,821
Apr 15, 2024	94.40	94.90	94.15	94.65	94.65	432,288
Apr 12, 2024	93.75	94.70	93.50	94.45	94.45	669,514
Apr 11, 2024	95.30	95.30	93.50	93.50	93.50	1,076,221
Apr 10, 2024	94.10	95.60	93.70	95.25	95.25	1,076,061
Apr 09, 2024	95.30	95.55	93.70	94.10	94.10	1,109,312
Apr 08, 2024	95.00	95.95	94.85	95.30	95.30	967,759
Apr 05, 2024	94.50	95.10	94.45	94.80	94.80	751,262
Apr 05, 2024	4.1 Dividend
Apr 04, 2024	99.05	99.85	98.80	94.70	90.60	770,589
Apr 03, 2024	99.20	100.20	98.75	98.75	94.47	861,543
Apr 02, 2024	99.30	101.30	98.95	99.20	94.91	989,871
Mar 27, 2024	99.68	100.20	99.66	100.00	95.67	327,563
Mar 26, 2024	99.00	99.74	99.00	99.52	95.21	411,814
Mar 25, 2024	99.22	99.52	98.54	99.08	94.79	466,610
Mar 22, 2024	99.50	99.70	98.92	99.22	94.92	598,768
Mar 21, 2024	99.40	99.62	98.50	99.48	95.17	591,308
Mar 20, 2024	99.02	99.24	98.72	98.86	94.58	650,605
Mar 19, 2024	98.60	99.46	98.60	99.00	94.71	554,503
Mar 18, 2024	97.96	98.50	97.78	98.50	94.24	449,699
Mar 15, 2024	98.20	98.50	97.70	97.96	93.72	1,316,000
Mar 14, 2024	98.96	99.04	98.00	98.16	93.91	592,041
Mar 13, 2024	98.00	99.16	98.00	98.88	94.60	819,353
Mar 12, 2024	97.00	97.92	97.00	97.92	93.68	555,885
Mar 11, 2024	95.72	96.80	95.72	96.78	92.59	659,425
Mar 08, 2024	96.22	97.22	96.12	96.80	92.61	814,593
Mar 07, 2024	95.84	96.28	95.78	95.90	91.75	845,006
Mar 06, 2024	95.50	96.30	94.94	95.60	91.46	1,429,671
Mar 05, 2024	95.04	95.54	94.64	95.34	91.21	604,104
Mar 04, 2024	95.40	95.50	94.58	95.46	91.33	503,637
Mar 01, 2024	95.00	96.00	95.00	95.40	91.27	445,517
Feb 29, 2024	94.52	94.98	94.00	94.76	90.66	926,791
Feb 28, 2024	95.00	95.18	94.02	94.46	90.37	695,241
Feb 27, 2024	95.10	95.62	94.70	94.78	90.68	508,908
Feb 26, 2024	95.34	96.02	94.76	94.82	90.71	572,960
Feb 23, 2024	95.30	95.40	94.50	95.36	91.23	511,745
Feb 22, 2024	95.34	96.00	94.82	95.04	90.93	472,475
Feb 21, 2024	94.60	95.50	94.36	94.70	90.60	579,522
Feb 20, 2024	93.70	94.62	93.50	94.62	90.52	566,397
Feb 19, 2024	94.40	94.62	93.90	93.90	89.83	524,346
Feb 16, 2024	93.60	94.52	93.36	94.32	90.24	668,124
Feb 15, 2024	92.50	93.08	92.10	93.08	89.05	672,412
Feb 14, 2024	92.70	92.92	92.00	92.38	88.38	596,180
Feb 13, 2024	92.36	92.90	92.34	92.40	88.40	668,732
Feb 12, 2024	91.76	92.60	91.76	92.28	88.28	614,850
Feb 09, 2024	91.80	91.96	91.54	91.76	87.79	892,789
Feb 08, 2024	92.28	92.52	90.70	91.84	87.86	790,610
Feb 07, 2024	91.76	92.82	89.06	92.08	88.09	4,026,236
Feb 06, 2024	95.60	96.00	95.02	95.66	91.52	602,151
Feb 05, 2024	95.70	96.00	94.84	94.94	90.83	455,917
Feb 02, 2024	95.52	95.92	94.70	95.50	91.37	678,352
Feb 01, 2024	94.54	95.58	94.48	95.02	90.91	570,189
Jan 31, 2024	96.00	96.02	94.40	94.82	90.71	833,451
Jan 30, 2024	97.00	97.38	96.56	96.82	92.63	404,698
Jan 29, 2024	97.54	97.70	96.72	96.80	92.61	308,996
Jan 26, 2024	97.30	97.62	96.96	97.22	93.01	337,661
Jan 25, 2024	97.12	97.54	96.72	97.00	92.80	495,243
Jan 24, 2024	96.00	97.14	95.86	97.14	92.93	572,864
Jan 23, 2024	95.86	96.06	95.28	95.86	91.71	584,175
Jan 22, 2024	95.00	96.06	95.00	96.06	91.90	422,035
Jan 19, 2024	95.48	95.62	94.46	94.58	90.49	382,281
Jan 18, 2024	94.66	95.28	94.08	95.00	90.89	618,675
Jan 17, 2024	94.20	94.52	93.16	94.42	90.33	724,351
Jan 16, 2024	94.54	94.60	93.42	94.44	90.35	735,436
Jan 15, 2024	94.24	94.62	94.10	94.54	90.45	587,705
Jan 12, 2024	93.42	94.20	93.42	93.84	89.78	542,158
Jan 11, 2024	93.00	93.50	92.86	92.94	88.92	566,327
Jan 10, 2024	92.00	92.86	91.96	92.64	88.63	693,601
Jan 09, 2024	91.60	92.24	91.14	92.06	88.07	921,635
Jan 08, 2024	91.40	91.60	90.50	91.48	87.52	602,278
Jan 05, 2024	91.18	91.64	90.50	91.28	87.33	488,897
Jan 04, 2024	91.46	91.72	90.62	91.42	87.46	970,207
Jan 03, 2024	92.00	92.04	90.74	91.00	87.06	679,617
Jan 02, 2024	90.52	91.60	90.30	91.32	87.37	828,868
Dec 29, 2023	89.72	90.04	89.58	90.04	86.14	412,611
Dec 28, 2023	89.60	89.84	89.22	89.78	85.89	526,372
Dec 27, 2023	89.44	90.12	89.44	89.60	85.72	456,598
Dec 22, 2023	89.50	89.58	89.10	89.44	85.57	583,712
Dec 21, 2023	89.20	89.80	89.06	89.40	85.53	784,246
Dec 20, 2023	91.00	91.62	89.90	89.90	86.01	914,583
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,465.37+165.54(+0.74%)

S&P 5005,303.27+6.17(+0.12%)

DOW40,003.59+134.21(+0.34%)

CAD/USD0.7348+0.0002(+0.03%)

CRUDE OIL80.00+0.77(+0.97%)

Bitcoin CAD91,293.39+2,469.65(+2.78%)

Storebrand ASA (STB.OL)

S&P/TSX
22,465.37
+165.54(+0.74%)

S&P 500
5,303.27
+6.17(+0.12%)

DOW
40,003.59
+134.21(+0.34%)

CAD/USD
0.7348
+0.0002(+0.03%)

CRUDE OIL
80.00
+0.77(+0.97%)

Bitcoin CAD
91,293.39
+2,469.65(+2.78%)