Storebrand ASA (LON:0NO0)
United Kingdom · Delayed Price · Currency is GBP · Price in NOK 190.85
-3.25 (-1.67%)
At close: Oct 22, 2026
LON:0NO0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 193.10 | 193.10 | 190.10 | 190.85 | 190.85 | -1.67% | 3,155 |
| Oct 21, 2026 | 189.40 | 195.60 | 188.50 | 194.10 | 194.10 | 1.84% | 521,595 |
| Oct 20, 2026 | 188.70 | 190.60 | 188.60 | 190.60 | 190.60 | 0.85% | 511,025 |
| Oct 19, 2026 | 189.75 | 189.60 | 188.50 | 189.00 | 189.00 | -0.97% | 13,325 |
| Oct 16, 2026 | 190.05 | 190.85 | 190.00 | 190.85 | 190.85 | 0.45% | 28,184 |
| Oct 15, 2026 | 188.35 | 190.60 | 187.20 | 190.00 | 190.00 | 1.55% | 32,419 |
| Oct 14, 2026 | 187.40 | 188.80 | 187.10 | 187.10 | 187.10 | 0.27% | 65,083 |
| Oct 13, 2026 | 186.35 | 188.40 | 186.60 | 186.60 | 186.60 | -0.69% | 37,900 |
| Oct 12, 2026 | 188.55 | 189.00 | 187.90 | 187.90 | 187.90 | -0.05% | 115,681 |
| Oct 9, 2026 | 186.30 | 188.60 | 185.30 | 188.00 | 188.00 | 1.95% | 52,409 |
| Oct 8, 2026 | 186.80 | 186.90 | 183.80 | 184.40 | 184.40 | -2.90% | 25,550 |
| Oct 7, 2026 | 191.80 | 191.80 | 188.90 | 189.90 | 189.90 | -1.50% | 44,318 |
| Oct 6, 2026 | 195.25 | 196.30 | 192.80 | 192.80 | 192.80 | 0.31% | 64,672 |
| Oct 5, 2026 | 192.10 | 193.00 | 191.50 | 192.20 | 192.20 | -0.18% | 16,600 |
| Oct 2, 2026 | 191.05 | 192.55 | 191.05 | 192.55 | 192.55 | 1.02% | 14,170 |
| Oct 1, 2026 | 190.45 | 192.10 | 189.50 | 190.60 | 190.60 | -1.19% | 82,369 |
| Sep 30, 2026 | 194.30 | 195.00 | 192.90 | 192.90 | 192.90 | -0.57% | 66,127 |
| Sep 29, 2026 | 194.10 | 194.50 | 193.70 | 194.00 | 194.00 | -0.18% | 22,149 |
| Sep 28, 2026 | 194.25 | 195.10 | 193.90 | 194.35 | 194.35 | 0.03% | 129,267 |
| Sep 25, 2026 | 191.00 | 195.95 | 194.30 | 194.30 | 194.30 | 0.73% | 93,201 |
| Sep 24, 2026 | 199.40 | 194.50 | 192.90 | 192.90 | 192.90 | -1.08% | 21,413 |
| Sep 23, 2026 | 200.10 | 199.60 | 194.35 | 195.00 | 195.00 | -2.45% | 102,550 |
| Sep 22, 2026 | 201.90 | 202.00 | 199.40 | 199.90 | 199.90 | -1.04% | 36,464 |
| Sep 21, 2026 | 199.35 | 202.10 | 199.30 | 202.00 | 202.00 | 2.08% | 6,001 |
| Sep 18, 2026 | 203.95 | 200.60 | 197.65 | 197.89 | 197.89 | -1.47% | 356,335 |
| Sep 17, 2026 | 200.00 | 201.60 | 199.90 | 200.85 | 200.85 | 0.34% | 26,678 |
| Sep 16, 2026 | 199.30 | 201.20 | 199.10 | 200.16 | 200.16 | 0.23% | 30,277 |
| Sep 15, 2026 | 199.40 | 200.80 | 197.70 | 199.70 | 199.70 | -0.20% | 281,133 |
| Sep 14, 2026 | 199.70 | 202.00 | 199.40 | 200.11 | 200.11 | -0.78% | 83,653 |
| Sep 11, 2026 | 202.75 | 203.00 | 201.00 | 201.68 | 201.68 | -0.33% | 28,595 |
| Sep 10, 2026 | 202.60 | 203.20 | 201.70 | 202.35 | 202.35 | 0.59% | 24,052 |
| Sep 9, 2026 | 201.10 | 202.60 | 200.60 | 201.16 | 201.16 | -0.55% | 82,154 |
| Sep 8, 2026 | 203.75 | 204.00 | 201.20 | 202.27 | 202.27 | -1.05% | 46,144 |
| Sep 7, 2026 | 205.40 | 205.60 | 204.00 | 204.41 | 204.41 | -0.55% | 33,074 |
| Sep 4, 2026 | 205.30 | 206.10 | 204.60 | 205.55 | 205.55 | 0.73% | 150,758 |
| Sep 3, 2026 | 202.70 | 205.40 | 202.40 | 204.06 | 204.05 | 1.06% | 58,486 |
| Sep 2, 2026 | 202.70 | 203.60 | 201.40 | 201.92 | 201.92 | -0.78% | 119,694 |
| Sep 1, 2026 | 205.30 | 204.80 | 202.60 | 203.51 | 203.51 | -0.63% | 32,279 |
| Aug 31, 2026 | 205.80 | 205.80 | 204.80 | 204.80 | 204.80 | -0.29% | 162,763 |
| Aug 28, 2026 | 205.40 | 206.20 | 204.70 | 205.40 | 205.40 | 0.40% | 34,468 |
| Aug 27, 2026 | 206.00 | 206.60 | 204.40 | 204.57 | 204.57 | -1.07% | 33,487 |
| Aug 26, 2026 | 205.70 | 208.20 | 205.80 | 206.79 | 206.79 | 0.58% | 82,478 |
| Aug 25, 2026 | 203.25 | 206.20 | 203.60 | 205.60 | 205.60 | 1.45% | 24,731 |
| Aug 24, 2026 | 201.80 | 202.90 | 201.00 | 202.66 | 202.66 | 1.03% | 53,739 |
| Aug 21, 2026 | 200.30 | 201.80 | 200.20 | 200.60 | 200.60 | 0.26% | 82,210 |
| Aug 20, 2026 | 201.40 | 201.80 | 199.20 | 200.07 | 200.07 | -0.36% | 162,534 |
| Aug 19, 2026 | 203.25 | 203.60 | 200.80 | 200.80 | 200.80 | -1.86% | 79,808 |
| Aug 18, 2026 | 206.60 | 207.00 | 203.80 | 204.60 | 204.60 | -0.75% | 6,993 |
| Aug 17, 2026 | 205.60 | 207.00 | 205.60 | 206.14 | 206.14 | 0.16% | 9,511 |
| Aug 14, 2026 | 205.80 | 206.90 | 204.40 | 205.81 | 205.81 | -0.63% | 670,745 |