Storebrand ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	15.79	16.07	15.79	16.07	16.07	1.01%	800
Feb 19, 2026	15.83	15.91	15.83	15.91	15.91	1.99%	80
Feb 18, 2026	15.60	15.60	15.60	15.60	15.60	0.45%	-
Feb 17, 2026	15.53	15.53	15.53	15.53	15.53	-0.19%	-
Feb 16, 2026	15.56	15.56	15.56	15.56	15.56	-0.06%	-
Feb 13, 2026	15.56	15.57	15.56	15.57	15.57	-0.57%	200
Feb 12, 2026	15.77	15.77	15.66	15.66	15.66	1.82%	400
Feb 11, 2026	15.38	15.38	15.38	15.38	15.38	0.65%	-
Feb 10, 2026	15.28	15.28	15.28	15.28	15.28	-0.07%	-
Feb 9, 2026	15.29	15.29	15.29	15.29	15.29	2.89%	-
Feb 6, 2026	14.86	14.86	14.86	14.86	14.86	-0.60%	-
Feb 5, 2026	14.89	14.95	14.89	14.95	14.95	-0.53%	12
Feb 4, 2026	15.03	15.03	15.03	15.03	15.03	0.33%	-
Feb 3, 2026	14.95	14.98	14.95	14.98	14.98	2.04%	690
Feb 2, 2026	14.68	14.68	14.68	14.68	14.68	0.34%	-
Jan 30, 2026	14.63	14.63	14.63	14.63	14.63	-0.75%	-
Jan 29, 2026	14.74	14.74	14.74	14.74	14.74	-1.01%	-
Jan 28, 2026	14.89	14.89	14.89	14.89	14.89	1.85%	-
Jan 27, 2026	14.62	14.62	14.62	14.62	14.62	-0.68%	-
Jan 26, 2026	14.56	14.72	14.56	14.72	14.72	-0.67%	19
Jan 23, 2026	14.82	14.82	14.82	14.82	14.82	2.07%	-
Jan 22, 2026	14.52	14.52	14.52	14.52	14.52	0.48%	-
Jan 21, 2026	14.45	14.45	14.45	14.45	14.45	-1.90%	-
Jan 20, 2026	14.73	14.73	14.73	14.73	14.73	1.24%	-
Jan 19, 2026	14.55	14.55	14.55	14.55	14.55	-0.75%	-
Jan 16, 2026	14.66	14.66	14.66	14.66	14.66	-0.20%	-
Jan 15, 2026	14.69	14.69	14.69	14.69	14.69	1.38%	-
Jan 14, 2026	14.49	14.49	14.49	14.49	14.49	0.56%	-
Jan 13, 2026	14.41	14.41	14.41	14.41	14.41	0.77%	-
Jan 12, 2026	14.46	14.52	14.30	14.30	14.30	-2.39%	200
Jan 9, 2026	14.65	14.65	14.65	14.65	14.65	0.83%	-
Jan 8, 2026	14.36	14.53	14.36	14.53	14.53	0.55%	286
Jan 7, 2026	14.64	14.64	14.45	14.45	14.45	-1.97%	70
Jan 6, 2026	14.60	14.74	14.60	14.74	14.74	0.82%	1,033
Jan 5, 2026	14.62	14.62	14.62	14.62	14.62	0.55%	-
Jan 2, 2026	14.55	14.55	14.54	14.54	14.54	0.55%	711
Dec 30, 2025	14.46	14.46	14.46	14.46	14.46	0.35%	-
Dec 29, 2025	14.44	14.44	14.41	14.41	14.41	0.98%	940
Dec 23, 2025	14.27	14.27	14.27	14.27	14.27	-0.21%	-
Dec 22, 2025	14.38	14.38	14.30	14.30	14.30	0.35%	8
Dec 19, 2025	14.25	14.25	14.25	14.25	14.25	1.06%	-
Dec 18, 2025	14.10	14.10	14.10	14.10	14.10	0.07%	-
Dec 17, 2025	14.09	14.09	14.09	14.09	14.09	0.28%	-
Dec 16, 2025	14.05	14.05	14.05	14.05	14.05	-0.28%	-
Dec 15, 2025	14.08	14.15	14.08	14.09	14.09	0.71%	298
Dec 12, 2025	13.99	13.99	13.99	13.99	13.99	0.72%	-
Dec 11, 2025	13.89	13.89	13.89	13.89	13.89	1.61%	-
Dec 10, 2025	13.67	13.67	13.67	13.67	13.67	1.56%	500
Dec 9, 2025	13.46	13.46	13.46	13.46	13.46	1.13%	-
Dec 8, 2025	13.31	13.31	13.31	13.31	13.31	-0.45%	7