Storebrand ASA (OSL:STB)
Norway · Delayed Price · Currency is NOK 156.00
-3.40 (-2.13%)
Oct 24, 2025, 4:25 PM CET
Storebrand ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 160.10 | 160.10 | 156.00 | 156.00 | 156.00 | -2.13% | 1,154,526 |
| Oct 23, 2025 | 160.80 | 161.20 | 158.60 | 159.40 | 159.40 | 0.57% | 644,363 |
| Oct 22, 2025 | 158.80 | 159.00 | 155.70 | 158.50 | 158.50 | 2.79% | 1,020,007 |
| Oct 21, 2025 | 154.50 | 154.60 | 153.60 | 154.20 | 154.20 | 0.52% | 521,543 |
| Oct 20, 2025 | 153.20 | 155.10 | 153.00 | 153.40 | 153.40 | 0.20% | 472,065 |
| Oct 17, 2025 | 154.60 | 154.70 | 152.60 | 153.10 | 153.10 | -1.67% | 764,616 |
| Oct 16, 2025 | 158.60 | 158.60 | 155.50 | 155.70 | 155.70 | -1.64% | 434,516 |
| Oct 15, 2025 | 157.60 | 158.60 | 156.60 | 158.30 | 158.30 | 1.28% | 485,834 |
| Oct 14, 2025 | 156.40 | 157.60 | 155.70 | 156.30 | 156.30 | - | 395,623 |
| Oct 13, 2025 | 156.40 | 157.70 | 155.60 | 156.30 | 156.30 | -0.89% | 377,428 |
| Oct 10, 2025 | 155.80 | 157.70 | 155.80 | 157.70 | 157.70 | 0.96% | 580,539 |
| Oct 9, 2025 | 156.00 | 156.60 | 155.10 | 156.20 | 156.20 | 1.36% | 444,296 |
| Oct 8, 2025 | 154.00 | 154.50 | 152.80 | 154.10 | 154.10 | 0.06% | 876,088 |
| Oct 7, 2025 | 153.10 | 155.40 | 153.10 | 154.00 | 154.00 | 1.52% | 459,527 |
| Oct 6, 2025 | 151.90 | 153.10 | 151.50 | 151.70 | 151.70 | 0.26% | 400,248 |
| Oct 3, 2025 | 151.20 | 152.50 | 151.20 | 151.30 | 151.30 | 0.46% | 387,810 |
| Oct 2, 2025 | 154.80 | 154.90 | 150.60 | 150.60 | 150.60 | -2.71% | 620,730 |
| Oct 1, 2025 | 152.50 | 154.80 | 151.90 | 154.80 | 154.80 | 1.71% | 590,746 |
| Sep 30, 2025 | 151.90 | 152.90 | 151.30 | 152.20 | 152.20 | 0.26% | 632,409 |
| Sep 29, 2025 | 151.50 | 152.80 | 151.10 | 151.80 | 151.80 | 0.86% | 401,627 |
| Sep 26, 2025 | 149.30 | 151.40 | 148.50 | 150.50 | 150.50 | 1.07% | 583,626 |
| Sep 25, 2025 | 150.00 | 150.50 | 148.90 | 148.90 | 148.90 | -0.73% | 469,951 |
| Sep 24, 2025 | 150.60 | 150.90 | 149.50 | 150.00 | 150.00 | -0.40% | 412,235 |
| Sep 23, 2025 | 149.90 | 151.10 | 149.40 | 150.60 | 150.60 | 0.47% | 533,706 |
| Sep 22, 2025 | 150.20 | 150.40 | 149.20 | 149.90 | 149.90 | -0.07% | 706,888 |
| Sep 19, 2025 | 154.80 | 154.90 | 150.00 | 150.00 | 150.00 | -3.23% | 3,076,179 |
| Sep 18, 2025 | 156.50 | 156.80 | 154.30 | 155.00 | 155.00 | -0.77% | 601,622 |
| Sep 17, 2025 | 156.40 | 156.60 | 154.90 | 156.20 | 156.20 | -0.13% | 965,642 |
| Sep 16, 2025 | 155.90 | 156.60 | 154.70 | 156.40 | 156.40 | 0.13% | 570,175 |
| Sep 15, 2025 | 155.00 | 156.30 | 154.20 | 156.20 | 156.20 | 1.30% | 490,856 |
| Sep 12, 2025 | 153.20 | 154.20 | 152.60 | 154.20 | 154.20 | 0.85% | 940,451 |
| Sep 11, 2025 | 155.50 | 155.70 | 152.70 | 152.90 | 152.90 | -1.48% | 785,715 |
| Sep 10, 2025 | 155.30 | 155.90 | 154.70 | 155.20 | 155.20 | 0.19% | 410,798 |
| Sep 9, 2025 | 154.00 | 155.20 | 153.70 | 154.90 | 154.90 | 0.98% | 598,349 |
| Sep 8, 2025 | 152.80 | 153.60 | 151.80 | 153.40 | 153.40 | 2.27% | 589,565 |
| Sep 5, 2025 | 151.60 | 151.60 | 149.50 | 150.00 | 150.00 | -0.60% | 455,459 |
| Sep 4, 2025 | 149.30 | 151.40 | 149.30 | 150.90 | 150.90 | 1.07% | 446,367 |
| Sep 3, 2025 | 151.00 | 151.30 | 148.50 | 149.30 | 149.30 | -1.32% | 760,760 |
| Sep 2, 2025 | 153.20 | 153.40 | 149.90 | 151.30 | 151.30 | -1.24% | 648,579 |
| Sep 1, 2025 | 154.60 | 154.60 | 152.70 | 153.20 | 153.20 | -0.91% | 346,391 |
| Aug 29, 2025 | 155.60 | 155.70 | 152.60 | 154.60 | 154.60 | -0.51% | 758,587 |
| Aug 28, 2025 | 154.60 | 155.60 | 154.20 | 155.40 | 155.40 | 0.52% | 649,664 |
| Aug 27, 2025 | 155.30 | 155.60 | 154.20 | 154.60 | 154.60 | -0.45% | 346,476 |
| Aug 26, 2025 | 157.20 | 157.20 | 154.80 | 155.30 | 155.30 | -0.77% | 1,029,316 |
| Aug 25, 2025 | 156.20 | 156.70 | 155.30 | 156.50 | 156.50 | 0.19% | 234,834 |
| 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 |