Storebrand ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	177.80	182.30	177.15	180.42	180.42	4.01%	486,585
Feb 10, 2026	174.25	174.80	173.00	173.47	173.47	-0.82%	16,488
Feb 9, 2026	174.95	175.80	173.40	174.90	174.90	0.37%	589,167
Feb 6, 2026	171.20	174.95	172.10	174.26	174.26	1.49%	69,818
Feb 5, 2026	172.00	172.20	171.10	171.70	171.70	-0.35%	11,876
Feb 4, 2026	171.35	173.50	171.30	172.30	172.30	0.76%	10,131
Feb 3, 2026	171.75	172.40	170.90	171.00	171.00	-0.23%	16,569
Feb 2, 2026	167.75	171.70	167.50	171.40	171.40	1.82%	40,154
Jan 30, 2026	167.75	168.90	168.00	168.33	168.33	-0.17%	22,811
Jan 29, 2026	169.30	169.20	167.90	168.62	168.62	0.01%	67,800
Jan 28, 2026	170.40	170.20	167.50	168.60	168.60	-1.29%	71,214
Jan 27, 2026	170.75	172.10	170.30	170.80	170.80	0.53%	27,894
Jan 26, 2026	169.55	170.40	169.10	169.90	169.90	0.41%	174,176
Jan 23, 2026	173.90	172.20	168.50	169.20	169.20	-2.14%	58,937
Jan 22, 2026	170.50	173.20	170.00	172.90	172.90	2.86%	33,327
Jan 21, 2026	169.05	169.50	166.20	168.10	168.10	-0.55%	25,238
Jan 20, 2026	171.20	171.00	168.20	169.03	169.02	-1.15%	26,239
Jan 19, 2026	170.45	171.30	170.20	171.00	171.00	-1.04%	9,104
Jan 16, 2026	172.40	174.00	171.70	172.80	172.80	0.85%	164,713
Jan 15, 2026	170.20	171.90	170.40	171.35	171.35	0.44%	17,135
Jan 14, 2026	169.85	170.80	167.80	170.60	170.60	0.19%	101,124
Jan 13, 2026	169.60	170.60	169.30	170.28	170.27	1.28%	170,206
Jan 12, 2026	169.00	169.50	167.90	168.13	168.13	-0.81%	28,831
Jan 9, 2026	172.80	171.30	169.20	169.50	169.50	-1.57%	17,227
Jan 8, 2026	170.45	172.40	170.60	172.20	172.20	1.41%	25,451
Jan 7, 2026	173.30	173.20	169.60	169.80	169.80	-1.91%	33,330
Jan 6, 2026	172.55	173.20	171.80	173.10	173.10	1.78%	10,174
Jan 5, 2026	171.95	171.90	169.30	170.08	170.08	-0.65%	26,414
Jan 2, 2026	172.75	172.60	170.80	171.20	171.20	-0.49%	30,060
Dec 31, 2025	172.05	172.05	172.05	172.05	172.05	-0.03%	-
Dec 30, 2025	171.30	172.80	171.00	172.10	172.10	0.88%	7,273
Dec 29, 2025	172.60	171.90	170.35	170.61	170.61	-0.58%	58,135
Dec 24, 2025	171.60	171.60	171.60	171.60	171.60	0.46%	-
Dec 23, 2025	171.25	171.80	170.80	170.81	170.81	0.03%	23,933
Dec 22, 2025	171.65	171.90	170.45	170.76	170.76	-0.30%	39,044
Dec 19, 2025	171.00	171.65	170.40	171.28	171.28	0.87%	72,830
Dec 18, 2025	168.50	170.40	169.10	169.80	169.80	0.52%	64,664
Dec 17, 2025	169.30	169.60	168.50	168.92	168.92	0.01%	53,088
Dec 16, 2025	168.50	169.30	168.40	168.91	168.91	0.75%	13,636
Dec 15, 2025	166.30	168.50	166.00	167.65	167.65	-0.06%	78,542
Dec 12, 2025	166.40	167.90	165.80	167.76	167.75	1.12%	6,936
Dec 11, 2025	166.25	167.20	165.40	165.90	165.90	1.90%	294,457
Dec 10, 2025	164.15	165.30	159.30	162.80	162.80	1.91%	333,731
Dec 9, 2025	159.00	160.30	159.20	159.75	159.75	0.77%	108,082
Dec 8, 2025	157.45	159.60	157.70	158.52	158.52	0.39%	37,946
Dec 5, 2025	157.80	158.15	156.80	157.91	157.91	0.37%	29,609
Dec 4, 2025	156.15	157.80	155.40	157.33	157.33	-0.03%	631,074
Dec 3, 2025	158.15	157.81	155.70	157.38	157.38	-0.42%	98,980
Dec 2, 2025	156.90	158.60	156.80	158.03	158.03	0.30%	121,364
Dec 1, 2025	156.85	157.80	155.50	157.57	157.57	0.14%	33,068