Storebrand ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	176.00	176.80	173.80	174.10	-	-0.85%	445,443
Mar 5, 2026	175.10	176.70	174.00	175.60	175.60	0.34%	872,365
Mar 4, 2026	171.30	175.50	171.00	175.00	175.00	2.16%	626,177
Mar 3, 2026	177.30	177.30	170.70	171.30	171.30	-4.03%	963,814
Mar 2, 2026	178.70	180.30	176.60	178.50	178.50	-0.94%	838,668
Feb 27, 2026	179.60	181.00	179.10	180.20	180.20	0.22%	895,629
Feb 26, 2026	179.10	180.00	177.40	179.80	179.80	0.22%	665,732
Feb 25, 2026	177.60	179.40	176.90	179.40	179.40	1.01%	799,635
Feb 24, 2026	182.30	182.30	177.50	177.60	177.60	-2.74%	1,187,323
Feb 23, 2026	182.80	183.30	182.00	182.60	182.60	0.05%	519,151
Feb 20, 2026	180.00	182.50	179.20	182.50	182.50	1.84%	746,904
Feb 19, 2026	178.60	180.10	178.30	179.20	179.20	0.50%	722,374
Feb 18, 2026	176.70	178.30	176.00	178.30	178.30	1.19%	661,698
Feb 17, 2026	176.00	176.60	174.50	176.20	176.20	0.23%	504,214
Feb 16, 2026	175.50	176.50	174.90	175.80	175.80	0.46%	618,070
Feb 13, 2026	177.50	179.20	174.00	175.00	175.00	-1.41%	962,142
Feb 12, 2026	177.20	179.40	175.70	177.50	177.50	-1.22%	1,525,333
Feb 11, 2026	177.30	182.50	176.10	179.70	179.70	3.22%	1,976,191
Feb 10, 2026	174.00	174.90	172.50	174.10	174.10	0.17%	658,533
Feb 9, 2026	175.00	176.00	173.30	173.80	173.80	-0.52%	575,531
Feb 6, 2026	171.00	175.20	171.00	174.70	174.70	1.93%	753,763
Feb 5, 2026	172.30	172.60	170.70	171.40	171.40	-0.52%	524,466
Feb 4, 2026	171.70	173.70	171.10	172.30	172.30	0.41%	636,042
Feb 3, 2026	172.00	172.60	170.60	171.60	171.60	-0.06%	584,100
Feb 2, 2026	167.90	171.70	167.60	171.70	171.70	1.90%	695,346
Jan 30, 2026	168.60	169.00	167.50	168.50	168.50	0.30%	743,452
Jan 29, 2026	169.40	169.40	167.80	168.00	168.00	-0.53%	621,010
Jan 28, 2026	170.60	170.60	167.50	168.90	168.90	-0.94%	597,387
Jan 27, 2026	170.90	172.20	170.30	170.50	170.50	0.12%	297,075
Jan 26, 2026	169.10	170.40	169.10	170.30	170.30	0.95%	446,884
Jan 23, 2026	171.90	172.20	168.30	168.70	168.70	-1.98%	565,867
Jan 22, 2026	170.40	173.40	170.20	172.10	172.10	1.83%	698,430
Jan 21, 2026	169.00	169.10	166.20	169.00	169.00	-0.29%	457,376
Jan 20, 2026	171.00	171.30	168.00	169.50	169.50	-1.05%	580,311
Jan 19, 2026	171.00	171.30	169.80	171.30	171.30	-0.98%	388,214
Jan 16, 2026	172.50	173.90	171.70	173.00	173.00	0.41%	550,013
Jan 15, 2026	170.30	172.30	169.60	172.30	172.30	1.23%	920,566
Jan 14, 2026	170.00	170.90	167.30	170.20	170.20	-0.18%	561,300
Jan 13, 2026	169.30	170.70	169.00	170.50	170.50	1.01%	414,718
Jan 12, 2026	169.10	169.60	167.80	168.80	168.80	-0.24%	418,601
Jan 9, 2026	172.90	172.90	169.20	169.20	169.20	-1.86%	630,580
Jan 8, 2026	170.00	172.40	170.00	172.40	172.40	1.65%	474,084
Jan 7, 2026	173.50	173.50	169.50	169.60	169.60	-1.57%	630,016
Jan 6, 2026	172.50	173.30	171.80	172.30	172.30	0.23%	396,916
Jan 5, 2026	172.00	172.00	169.30	171.90	171.90	0.41%	584,666
Jan 2, 2026	172.90	172.90	170.70	171.20	171.20	-0.87%	372,181
Dec 30, 2025	171.30	172.80	170.90	172.70	172.70	1.11%	341,686
Dec 29, 2025	172.80	172.80	170.20	170.80	170.80	-0.58%	377,894
Dec 23, 2025	171.20	171.80	170.60	171.80	171.80	0.47%	257,909
Dec 22, 2025	171.40	171.80	170.30	171.00	171.00	-0.12%	401,328