Storebrand ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	177.60	177.60	175.70	176.30	176.30	-0.96%	522,625
May 11, 2026	177.10	178.50	176.30	178.00	178.00	0.68%	558,530
May 8, 2026	179.00	179.20	176.80	176.80	176.80	-1.34%	677,123
May 7, 2026	180.00	180.20	178.50	179.20	179.20	-0.44%	734,248
May 6, 2026	176.80	180.00	176.70	180.00	180.00	2.62%	550,409
May 5, 2026	176.20	176.90	175.30	175.40	175.40	-0.45%	476,876
May 4, 2026	179.50	180.10	176.20	176.20	176.20	-1.40%	726,853
Apr 30, 2026	173.00	178.70	171.10	178.70	178.70	3.00%	1,126,412
Apr 29, 2026	172.60	177.00	169.50	173.50	173.50	3.52%	1,459,861
Apr 28, 2026	168.30	170.40	167.60	167.60	167.60	-0.30%	958,570
Apr 27, 2026	169.30	169.30	167.40	168.10	168.10	-0.41%	1,088,579
Apr 24, 2026	170.00	170.00	167.80	168.80	168.80	-0.41%	575,839
Apr 23, 2026	171.30	171.30	169.00	169.50	169.50	-1.17%	759,399
Apr 22, 2026	173.40	173.70	171.50	171.50	171.50	-0.92%	514,689
Apr 21, 2026	172.50	173.10	171.70	173.10	173.10	0.46%	483,040
Apr 20, 2026	173.60	173.80	171.30	172.30	172.30	-1.09%	538,795
Apr 17, 2026	173.80	174.80	173.00	174.20	174.20	-0.11%	757,188
Apr 16, 2026	174.80	175.10	173.90	174.40	174.40	0.11%	466,469
Apr 15, 2026	175.90	177.00	174.00	174.20	174.20	-0.91%	659,056
Apr 14, 2026	174.00	176.30	173.60	175.80	175.80	1.56%	694,328
Apr 13, 2026	173.20	173.70	172.20	173.10	173.10	-0.29%	723,701
Apr 10, 2026	174.50	175.90	173.00	173.60	173.60	-2.96%	1,122,833
Apr 9, 2026	179.00	179.70	178.10	178.90	173.50	-	656,951
Apr 8, 2026	178.10	180.80	176.20	178.90	173.50	1.76%	936,846
Apr 7, 2026	175.90	178.50	175.80	175.80	170.49	0.23%	690,716
Apr 1, 2026	177.10	178.30	175.40	175.40	170.11	0.63%	655,639
Mar 31, 2026	171.80	175.40	171.80	174.30	169.04	1.87%	816,799
Mar 30, 2026	168.40	171.10	168.20	171.10	165.94	1.60%	538,976
Mar 27, 2026	169.70	170.10	167.70	168.40	163.32	-0.71%	727,845
Mar 26, 2026	169.20	170.10	168.60	169.60	164.48	-0.64%	530,154
Mar 25, 2026	170.00	170.80	169.10	170.70	165.55	1.79%	859,451
Mar 24, 2026	169.70	169.70	166.40	167.70	162.64	-1.35%	768,256
Mar 23, 2026	165.60	171.20	163.10	170.00	164.87	0.89%	806,905
Mar 20, 2026	171.00	173.00	168.10	168.50	163.41	-1.12%	1,535,725
Mar 19, 2026	175.10	175.50	169.70	170.40	165.26	-3.51%	1,595,305
Mar 18, 2026	176.30	177.80	175.80	176.60	171.27	0.80%	712,750
Mar 17, 2026	174.50	176.30	174.00	175.20	169.91	0.40%	448,543
Mar 16, 2026	173.80	174.50	171.60	174.50	169.23	1.10%	717,416
Mar 13, 2026	172.30	174.30	171.50	172.60	167.39	0.06%	671,463
Mar 12, 2026	173.50	174.00	171.20	172.50	167.29	-0.81%	541,065
Mar 11, 2026	173.40	174.60	172.10	173.90	168.65	-0.06%	397,148
Mar 10, 2026	172.00	174.80	172.00	174.00	168.75	2.59%	382,821
Mar 9, 2026	171.50	171.50	168.40	169.60	164.48	-2.14%	790,001
Mar 6, 2026	176.00	176.80	173.30	173.30	168.07	-1.31%	1,033,365
Mar 5, 2026	175.10	176.70	174.00	175.60	170.30	0.34%	872,365
Mar 4, 2026	171.30	175.50	171.00	175.00	169.72	2.16%	626,177
Mar 3, 2026	177.30	177.30	170.70	171.30	166.13	-4.03%	963,814
Mar 2, 2026	178.70	180.30	176.60	178.50	173.11	-0.94%	838,668
Feb 27, 2026	179.60	181.00	179.10	180.20	174.76	0.22%	895,629
Feb 26, 2026	179.10	180.00	177.40	179.80	174.37	0.22%	665,732