Storebrand ASA (OSL:STB)
Norway · Delayed Price · Currency is NOK 168.40
-1.20 (-0.71%)
At close: Mar 27, 2026
Storebrand ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 169.70 | 170.10 | 167.70 | 168.40 | 168.40 | -0.71% | 727,845 |
| Mar 26, 2026 | 169.20 | 170.10 | 168.60 | 169.60 | 169.60 | -0.64% | 530,154 |
| Mar 25, 2026 | 170.00 | 170.80 | 169.10 | 170.70 | 170.70 | 1.79% | 859,451 |
| Mar 24, 2026 | 169.70 | 169.70 | 166.40 | 167.70 | 167.70 | -1.35% | 768,256 |
| Mar 23, 2026 | 165.60 | 171.20 | 163.10 | 170.00 | 170.00 | 0.89% | 806,905 |
| Mar 20, 2026 | 171.00 | 173.00 | 168.10 | 168.50 | 168.50 | -1.12% | 1,535,725 |
| Mar 19, 2026 | 175.10 | 175.50 | 169.70 | 170.40 | 170.40 | -3.51% | 1,595,305 |
| Mar 18, 2026 | 176.30 | 177.80 | 175.80 | 176.60 | 176.60 | 0.80% | 712,750 |
| Mar 17, 2026 | 174.50 | 176.30 | 174.00 | 175.20 | 175.20 | 0.40% | 448,543 |
| Mar 16, 2026 | 173.80 | 174.50 | 171.60 | 174.50 | 174.50 | 1.10% | 717,416 |
| Mar 13, 2026 | 172.30 | 174.30 | 171.50 | 172.60 | 172.60 | 0.06% | 671,463 |
| Mar 12, 2026 | 173.50 | 174.00 | 171.20 | 172.50 | 172.50 | -0.81% | 541,065 |
| Mar 11, 2026 | 173.40 | 174.60 | 172.10 | 173.90 | 173.90 | -0.06% | 397,148 |
| Mar 10, 2026 | 172.00 | 174.80 | 172.00 | 174.00 | 174.00 | 2.59% | 382,821 |
| Mar 9, 2026 | 171.50 | 171.50 | 168.40 | 169.60 | 169.60 | -2.14% | 790,001 |
| Mar 6, 2026 | 176.00 | 176.80 | 173.30 | 173.30 | 173.30 | -1.31% | 1,033,365 |
| 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 |