Storebrand ASA (LON:0NO0)
London · Delayed Price · Currency is GBP · Price in NOK 205.30
+1.25 (0.61%)
At close: Sep 4, 2026
LON:0NO0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2026 | 206.30 | 207.60 | 205.80 | 207.12 | 207.12 | 1.63% | 60,663 |
| Aug 12, 2026 | 203.25 | 205.40 | 203.20 | 203.81 | 203.81 | 0.45% | 23,549 |
| Aug 11, 2026 | 204.25 | 204.00 | 202.40 | 202.90 | 202.90 | -1.31% | 36,808 |
| Aug 10, 2026 | 205.70 | 205.80 | 204.80 | 205.60 | 205.60 | -0.27% | 14,614 |
| Aug 7, 2026 | 205.50 | 207.20 | 203.40 | 206.16 | 206.16 | 0.52% | 71,009 |
| Aug 6, 2026 | 204.70 | 206.00 | 203.50 | 205.10 | 205.10 | 0.88% | 81,829 |
| Aug 5, 2026 | 201.70 | 203.60 | 201.80 | 203.30 | 203.30 | 1.08% | 11,249 |
| Aug 4, 2026 | 200.80 | 202.20 | 200.00 | 201.13 | 201.13 | -0.72% | 16,136 |
| Aug 3, 2026 | 202.30 | 202.60 | 200.20 | 202.60 | 202.60 | 0.60% | 70,477 |
| Jul 31, 2026 | 203.25 | 204.40 | 201.40 | 201.40 | 201.40 | -0.64% | 95,550 |
| Jul 30, 2026 | 201.10 | 203.40 | 201.80 | 202.70 | 202.70 | 0.35% | 28,940 |
| Jul 29, 2026 | 202.10 | 202.60 | 200.80 | 202.00 | 202.00 | 0.23% | 34,517 |
| Jul 28, 2026 | 201.20 | 203.00 | 201.20 | 201.53 | 201.53 | 0.17% | 15,634 |
| Jul 27, 2026 | 201.40 | 201.60 | 200.40 | 201.18 | 201.18 | 0.48% | 37,879 |
| Jul 24, 2026 | 198.10 | 201.20 | 199.60 | 200.21 | 200.21 | 0.34% | 41,431 |
| Jul 23, 2026 | 200.20 | 200.60 | 198.45 | 199.53 | 199.53 | 0.27% | 37,276 |
| Jul 22, 2026 | 198.00 | 200.40 | 197.90 | 199.00 | 199.00 | 0.91% | 54,938 |
| Jul 21, 2026 | 195.50 | 197.20 | 194.10 | 197.20 | 197.20 | 0.41% | 46,349 |
| Jul 20, 2026 | 195.45 | 196.90 | 195.20 | 196.40 | 196.40 | -0.20% | 16,773 |
| Jul 17, 2026 | 197.05 | 197.40 | 195.90 | 196.80 | 196.80 | -0.67% | 330,645 |
| Jul 16, 2026 | 196.75 | 198.60 | 196.70 | 198.12 | 198.12 | 0.37% | 71,116 |
| Jul 15, 2026 | 195.30 | 199.40 | 195.60 | 197.40 | 197.40 | 5.96% | 92,909 |
| Jul 14, 2026 | 188.10 | 190.00 | 186.10 | 186.30 | 186.30 | -0.98% | 22,310 |
| Jul 13, 2026 | 187.35 | 189.20 | 187.30 | 188.15 | 188.15 | - | 37,920 |
| Jul 10, 2026 | 186.10 | 188.20 | 185.90 | 188.15 | 188.15 | 0.70% | 16,120 |
| Jul 9, 2026 | 186.35 | 186.85 | 185.10 | 186.85 | 186.85 | 0.68% | 43,137 |
| Jul 8, 2026 | 185.25 | 186.60 | 183.50 | 185.58 | 185.58 | 0.09% | 90,601 |
| Jul 7, 2026 | 184.10 | 186.25 | 184.20 | 185.41 | 185.41 | 0.22% | 21,877 |
| Jul 6, 2026 | 186.60 | 187.40 | 184.40 | 185.01 | 185.01 | -1.28% | 8,507 |
| Jul 3, 2026 | 187.50 | 188.50 | 187.20 | 187.40 | 187.40 | 0.29% | 42,609 |
| Jul 2, 2026 | 184.95 | 187.50 | 184.80 | 186.85 | 186.85 | 0.73% | 45,033 |
| Jul 1, 2026 | 186.15 | 185.95 | 184.50 | 185.50 | 185.50 | -0.16% | 91,666 |
| Jun 30, 2026 | 183.65 | 185.90 | 184.05 | 185.80 | 185.80 | 1.14% | 43,690 |
| Jun 29, 2026 | 182.65 | 184.05 | 181.90 | 183.70 | 183.70 | 0.76% | 310,002 |
| Jun 26, 2026 | 182.50 | 183.00 | 181.70 | 182.32 | 182.32 | -0.17% | 19,144 |