Storebrand ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 19, 2025	171.00	171.70	170.40	171.20	171.20	0.53%	2,141,845
Dec 18, 2025	169.10	170.40	169.00	170.30	170.30	0.77%	532,142
Dec 17, 2025	169.40	169.90	168.50	169.00	169.00	0.24%	595,072
Dec 16, 2025	168.40	169.70	168.40	168.60	168.60	0.12%	830,822
Dec 15, 2025	166.30	169.00	165.90	168.40	168.40	1.57%	722,630
Dec 12, 2025	166.50	168.10	165.80	165.80	165.80	0.12%	624,997
Dec 11, 2025	166.00	167.40	165.10	165.60	165.60	0.18%	705,493
Dec 10, 2025	164.00	165.30	159.10	165.30	165.30	3.70%	1,539,495
Dec 9, 2025	159.00	160.70	158.80	159.40	159.40	0.25%	665,875
Dec 8, 2025	156.90	159.60	156.90	159.00	159.00	1.40%	1,622,027
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