Storebrand ASA (OSL:STB)
Norway · Delayed Price · Currency is NOK 156.20
0.00 (0.00%)
Aug 22, 2025, 4:25 PM CET
Storebrand ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 156.50 | 156.50 | 155.30 | 156.20 | 156.20 | - | 377,050 |
| Aug 21, 2025 | 155.50 | 156.20 | 154.80 | 156.20 | 156.20 | 0.45% | 402,117 |
| Aug 20, 2025 | 155.90 | 156.00 | 154.90 | 155.50 | 155.50 | -0.13% | 313,194 |
| Aug 19, 2025 | 157.50 | 157.50 | 155.50 | 155.70 | 155.70 | -1.02% | 384,120 |
| Aug 18, 2025 | 155.90 | 157.30 | 155.80 | 157.30 | 157.30 | 0.96% | 674,244 |
| Aug 15, 2025 | 155.60 | 156.40 | 155.00 | 155.80 | 155.80 | 0.52% | 607,244 |
| Aug 14, 2025 | 153.50 | 155.70 | 153.30 | 155.00 | 155.00 | 1.24% | 501,609 |
| Aug 13, 2025 | 152.30 | 153.10 | 151.90 | 153.10 | 153.10 | 0.79% | 465,550 |
| Aug 12, 2025 | 150.90 | 152.20 | 150.70 | 151.90 | 151.90 | 0.86% | 478,632 |
| Aug 11, 2025 | 150.80 | 150.90 | 150.10 | 150.60 | 150.60 | 0.13% | 343,703 |
| Aug 8, 2025 | 150.50 | 150.90 | 149.40 | 150.40 | 150.40 | -0.27% | 395,997 |
| Aug 7, 2025 | 150.70 | 151.80 | 150.00 | 150.80 | 150.80 | 0.20% | 895,667 |
| Aug 6, 2025 | 149.50 | 150.50 | 148.90 | 150.50 | 150.50 | 0.94% | 620,935 |
| Aug 5, 2025 | 148.80 | 149.10 | 147.90 | 149.10 | 149.10 | 0.54% | 580,161 |
| Aug 4, 2025 | 146.50 | 148.30 | 146.20 | 148.30 | 148.30 | 1.92% | 719,940 |
| Aug 1, 2025 | 147.00 | 147.10 | 145.10 | 145.50 | 145.50 | -1.22% | 673,956 |
| Jul 31, 2025 | 148.30 | 148.30 | 147.30 | 147.30 | 147.30 | -0.14% | 521,144 |
| Jul 30, 2025 | 148.40 | 148.80 | 146.90 | 147.50 | 147.50 | -1.21% | 581,851 |
| Jul 29, 2025 | 148.40 | 149.50 | 148.10 | 149.30 | 149.30 | 0.81% | 504,391 |
| Jul 28, 2025 | 148.70 | 149.60 | 148.10 | 148.10 | 148.10 | 0.61% | 560,779 |
| Jul 25, 2025 | 148.20 | 148.40 | 146.90 | 147.20 | 147.20 | -0.47% | 360,203 |
| Jul 24, 2025 | 148.00 | 149.10 | 147.90 | 147.90 | 147.90 | 0.41% | 536,934 |
| Jul 23, 2025 | 147.00 | 147.80 | 146.70 | 147.30 | 147.30 | 0.75% | 440,062 |
| Jul 22, 2025 | 147.00 | 147.20 | 146.00 | 146.20 | 146.20 | -0.75% | 445,882 |
| Jul 21, 2025 | 147.70 | 147.70 | 146.60 | 147.30 | 147.30 | -0.20% | 320,774 |
| Jul 18, 2025 | 148.20 | 148.30 | 147.00 | 147.60 | 147.60 | -0.14% | 699,661 |
| Jul 17, 2025 | 147.20 | 147.80 | 146.30 | 147.80 | 147.80 | 0.75% | 664,151 |
| Jul 16, 2025 | 145.00 | 146.70 | 144.60 | 146.70 | 146.70 | 0.76% | 773,683 |
| Jul 15, 2025 | 146.20 | 147.70 | 145.50 | 145.60 | 145.60 | 0.14% | 716,778 |
| Jul 14, 2025 | 146.00 | 146.80 | 144.90 | 145.40 | 145.40 | -0.62% | 1,303,773 |
| Jul 11, 2025 | 144.00 | 148.00 | 143.50 | 146.30 | 146.30 | 4.35% | 2,693,724 |
| Jul 10, 2025 | 138.70 | 140.40 | 138.10 | 140.20 | 140.20 | 1.15% | 849,334 |
| Jul 9, 2025 | 140.80 | 141.20 | 138.40 | 138.60 | 138.60 | -1.42% | 782,917 |
| Jul 8, 2025 | 141.50 | 141.50 | 139.40 | 140.60 | 140.60 | -0.92% | 745,555 |
| Jul 7, 2025 | 142.00 | 143.20 | 141.70 | 141.90 | 141.90 | 0.14% | 647,648 |
| Jul 4, 2025 | 141.80 | 142.40 | 141.30 | 141.70 | 141.70 | -0.42% | 223,501 |
| Jul 3, 2025 | 142.00 | 142.90 | 141.40 | 142.30 | 142.30 | 0.35% | 409,892 |
| Jul 2, 2025 | 143.50 | 143.80 | 141.30 | 141.80 | 141.80 | -0.63% | 411,333 |
| Jul 1, 2025 | 143.50 | 144.00 | 142.70 | 142.70 | 142.70 | -0.07% | 546,192 |
| Jun 30, 2025 | 142.00 | 142.80 | 140.50 | 142.80 | 142.80 | 1.56% | 537,185 |
| Jun 27, 2025 | 140.20 | 141.20 | 139.70 | 140.60 | 140.60 | 0.79% | 460,358 |
| Jun 26, 2025 | 139.40 | 140.10 | 138.90 | 139.50 | 139.50 | - | 506,464 |
| Jun 25, 2025 | 140.00 | 141.10 | 138.90 | 139.50 | 139.50 | 0.58% | 1,056,156 |
| Jun 24, 2025 | 137.50 | 140.30 | 137.40 | 138.70 | 138.70 | 1.84% | 805,031 |
| Jun 23, 2025 | 136.50 | 137.50 | 135.60 | 136.20 | 136.20 | -0.95% | 698,495 |
| Jun 20, 2025 | 135.00 | 137.50 | 134.50 | 137.50 | 137.50 | 1.85% | 1,363,266 |
| Jun 19, 2025 | 135.40 | 135.50 | 133.70 | 135.00 | 135.00 | -0.66% | 676,255 |
| Jun 18, 2025 | 134.90 | 136.80 | 134.50 | 135.90 | 135.90 | 1.95% | 907,466 |
| Jun 17, 2025 | 134.80 | 134.80 | 133.30 | 133.30 | 133.30 | -1.26% | 816,218 |
| Jun 16, 2025 | 133.70 | 135.20 | 133.30 | 135.00 | 135.00 | 1.43% | 497,548 |