Storebrand ASA (OSL:STB)
Norway · Delayed Price · Currency is NOK 145.50
-1.80 (-1.22%)
Aug 1, 2025, 4:27 PM CET
DISH Network Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 13, 2025 | 133.20 | 133.20 | 131.60 | 133.10 | 133.10 | -0.60% | 637,660 |
| Jun 12, 2025 | 135.00 | 135.40 | 133.20 | 133.90 | 133.90 | -1.25% | 448,453 |
| Jun 11, 2025 | 135.60 | 136.20 | 135.20 | 135.60 | 135.60 | 0.15% | 577,266 |
| Jun 10, 2025 | 134.60 | 135.60 | 133.60 | 135.40 | 135.40 | 0.74% | 677,952 |
| Jun 6, 2025 | 134.70 | 134.90 | 134.00 | 134.40 | 134.40 | -0.07% | 455,420 |
| Jun 5, 2025 | 134.60 | 135.20 | 134.20 | 134.50 | 134.50 | -0.44% | 608,018 |
| Jun 4, 2025 | 134.80 | 135.10 | 133.90 | 135.10 | 135.10 | 0.45% | 637,465 |
| Jun 3, 2025 | 136.00 | 136.40 | 134.00 | 134.50 | 134.50 | -0.44% | 605,118 |
| Jun 2, 2025 | 133.80 | 135.10 | 133.60 | 135.10 | 135.10 | 1.05% | 843,216 |
| May 30, 2025 | 133.20 | 134.50 | 133.10 | 133.70 | 133.70 | 0.53% | 834,893 |
| May 28, 2025 | 134.10 | 134.60 | 132.90 | 133.00 | 133.00 | -0.75% | 442,891 |
| May 27, 2025 | 134.00 | 134.60 | 133.40 | 134.00 | 134.00 | -0.15% | 379,773 |
| May 26, 2025 | 133.60 | 134.20 | 133.00 | 134.20 | 134.20 | 1.74% | 414,733 |
| May 23, 2025 | 133.00 | 133.70 | 130.00 | 131.90 | 131.90 | -0.45% | 706,345 |
| May 22, 2025 | 132.90 | 133.40 | 131.80 | 132.50 | 132.50 | -0.75% | 551,585 |