Storebrand ASA (OSL:STB)
Norway · Delayed Price · Currency is NOK 156.80
-0.70 (-0.44%)
At close: Dec 5, 2025
Storebrand ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 157.70 | 158.20 | 156.80 | 156.80 | 156.80 | -0.44% | 457,319 |
| Dec 4, 2025 | 156.00 | 157.70 | 155.40 | 157.50 | 157.50 | 1.16% | 473,316 |
| Dec 3, 2025 | 158.30 | 158.70 | 155.70 | 155.70 | 155.70 | -1.52% | 623,550 |
| Dec 2, 2025 | 157.00 | 158.70 | 156.70 | 158.10 | 158.10 | 0.64% | 308,884 |
| Dec 1, 2025 | 157.00 | 157.80 | 155.20 | 157.10 | 157.10 | -0.19% | 670,820 |
| Nov 28, 2025 | 158.50 | 158.70 | 156.90 | 157.40 | 157.40 | -0.69% | 630,949 |
| Nov 27, 2025 | 159.00 | 159.40 | 158.20 | 158.50 | 158.50 | 0.06% | 262,744 |
| Nov 26, 2025 | 157.50 | 158.70 | 157.30 | 158.40 | 158.40 | 0.57% | 577,201 |
| Nov 25, 2025 | 158.10 | 158.90 | 157.20 | 157.50 | 157.50 | -0.57% | 514,454 |
| Nov 24, 2025 | 159.30 | 159.50 | 156.60 | 158.40 | 158.40 | - | 602,538 |
| Nov 21, 2025 | 156.80 | 158.40 | 155.10 | 158.40 | 158.40 | 0.70% | 632,716 |
| Nov 20, 2025 | 157.30 | 158.50 | 157.10 | 157.30 | 157.30 | 0.64% | 272,449 |
| Nov 19, 2025 | 156.50 | 157.30 | 155.80 | 156.30 | 156.30 | 0.32% | 638,575 |
| Nov 18, 2025 | 158.00 | 158.00 | 155.10 | 155.80 | 155.80 | -2.20% | 489,954 |
| Nov 17, 2025 | 160.00 | 160.30 | 158.90 | 159.30 | 159.30 | -0.38% | 257,256 |
| Nov 14, 2025 | 161.40 | 161.50 | 158.30 | 159.90 | 159.90 | -1.42% | 672,618 |
| Nov 13, 2025 | 160.80 | 162.60 | 160.60 | 162.20 | 162.20 | 1.00% | 654,157 |
| Nov 12, 2025 | 159.20 | 160.60 | 158.80 | 160.60 | 160.60 | 1.01% | 2,258,916 |
| Nov 11, 2025 | 158.40 | 159.80 | 158.10 | 159.00 | 159.00 | 0.63% | 735,864 |
| Nov 10, 2025 | 157.50 | 158.20 | 155.90 | 158.00 | 158.00 | 0.57% | 743,792 |
| Nov 7, 2025 | 156.90 | 157.90 | 155.20 | 157.10 | 157.10 | 0.13% | 523,122 |
| Nov 6, 2025 | 157.80 | 158.00 | 156.90 | 156.90 | 156.90 | -0.51% | 295,510 |
| Nov 5, 2025 | 159.10 | 159.10 | 157.00 | 157.70 | 157.70 | -0.88% | 348,959 |
| Nov 4, 2025 | 158.70 | 159.10 | 156.30 | 159.10 | 159.10 | -0.06% | 436,919 |
| Nov 3, 2025 | 157.00 | 159.40 | 156.70 | 159.20 | 159.20 | 1.34% | 456,279 |
| Oct 31, 2025 | 158.50 | 158.50 | 156.00 | 157.10 | 157.10 | -0.63% | 420,931 |
| Oct 30, 2025 | 158.90 | 159.30 | 157.60 | 158.10 | 158.10 | -0.75% | 622,692 |
| Oct 29, 2025 | 159.40 | 160.10 | 158.20 | 159.30 | 159.30 | -0.06% | 723,793 |
| Oct 28, 2025 | 160.40 | 160.60 | 158.30 | 159.40 | 159.40 | -0.69% | 401,954 |
| Oct 27, 2025 | 157.50 | 160.80 | 156.50 | 160.50 | 160.50 | 2.88% | 956,604 |
| 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 |