Storebrand ASA (OSL:STB)
Norway · Delayed Price · Currency is NOK 192.50
+1.90 (1.00%)
Oct 2, 2026, 4:27 PM CET
Storebrand ASA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 191.00 | 192.90 | 190.50 | 192.50 | 192.50 | 1.00% | 389,957 |
| Oct 1, 2026 | 192.00 | 192.40 | 189.00 | 190.60 | 190.60 | -1.19% | 662,804 |
| Sep 30, 2026 | 194.90 | 195.30 | 192.40 | 192.90 | 192.90 | -0.57% | 710,445 |
| Sep 29, 2026 | 194.50 | 194.90 | 193.70 | 194.00 | 194.00 | -0.36% | 383,210 |
| Sep 28, 2026 | 194.00 | 195.20 | 193.70 | 194.70 | 194.70 | 0.21% | 574,807 |
| Sep 25, 2026 | 193.50 | 196.00 | 193.50 | 194.30 | 194.30 | 0.78% | 460,227 |
| Sep 24, 2026 | 194.40 | 194.80 | 192.40 | 192.80 | 192.80 | -1.13% | 482,250 |
| Sep 23, 2026 | 200.00 | 200.00 | 193.90 | 195.00 | 195.00 | -2.45% | 728,850 |
| Sep 22, 2026 | 202.00 | 202.20 | 199.30 | 199.90 | 199.90 | -1.04% | 421,764 |
| Sep 21, 2026 | 199.80 | 202.20 | 199.40 | 202.00 | 202.00 | 1.71% | 370,444 |
| Sep 18, 2026 | 200.40 | 201.20 | 197.60 | 198.60 | 198.60 | -1.29% | 1,426,520 |
| Sep 17, 2026 | 200.20 | 201.60 | 199.80 | 201.20 | 201.20 | 0.50% | 607,738 |
| Sep 16, 2026 | 199.50 | 201.20 | 198.80 | 200.20 | 200.20 | 0.50% | 476,618 |
| Sep 15, 2026 | 199.50 | 200.80 | 197.30 | 199.20 | 199.20 | -0.35% | 711,591 |
| Sep 14, 2026 | 200.40 | 202.20 | 199.30 | 199.90 | 199.90 | -0.55% | 452,544 |
| Sep 11, 2026 | 202.40 | 203.20 | 201.00 | 201.00 | 201.00 | -0.40% | 472,019 |
| Sep 10, 2026 | 202.00 | 203.60 | 201.60 | 201.80 | 201.80 | -0.20% | 568,643 |
| Sep 9, 2026 | 201.00 | 203.00 | 200.60 | 202.20 | 202.20 | 0.40% | 582,563 |
| Sep 8, 2026 | 204.00 | 204.60 | 201.00 | 201.40 | 201.40 | -1.37% | 444,487 |
| Sep 7, 2026 | 205.00 | 205.60 | 203.80 | 204.20 | 204.20 | -0.68% | 394,260 |
| Sep 4, 2026 | 205.00 | 206.40 | 204.40 | 205.60 | 205.60 | 0.29% | 334,171 |
| Sep 3, 2026 | 202.60 | 205.40 | 202.20 | 205.00 | 205.00 | 1.18% | 337,834 |
| Sep 2, 2026 | 203.00 | 203.60 | 201.20 | 202.60 | 202.60 | -0.20% | 503,973 |
| Sep 1, 2026 | 205.00 | 205.40 | 202.40 | 203.00 | 203.00 | -0.88% | 510,619 |
| Aug 31, 2026 | 205.20 | 206.20 | 204.60 | 204.80 | 204.80 | -0.19% | 590,983 |
| Aug 28, 2026 | 205.60 | 206.40 | 204.80 | 205.20 | 205.20 | 0.20% | 427,715 |
| Aug 27, 2026 | 206.00 | 206.80 | 204.20 | 204.80 | 204.80 | -0.97% | 273,156 |
| Aug 26, 2026 | 206.00 | 208.20 | 206.00 | 206.80 | 206.80 | 0.29% | 482,526 |
| Aug 25, 2026 | 203.40 | 206.20 | 203.40 | 206.20 | 206.20 | 1.88% | 555,065 |
| Aug 24, 2026 | 202.00 | 202.80 | 200.80 | 202.40 | 202.40 | 0.30% | 241,834 |
| Aug 21, 2026 | 200.40 | 202.00 | 200.00 | 201.80 | 201.80 | 0.70% | 408,840 |
| Aug 20, 2026 | 201.40 | 201.60 | 199.00 | 200.40 | 200.40 | -0.20% | 437,084 |
| Aug 19, 2026 | 203.60 | 204.00 | 200.80 | 200.80 | 200.80 | -1.47% | 510,972 |
| Aug 18, 2026 | 206.60 | 207.00 | 203.80 | 203.80 | 203.80 | -1.36% | 326,668 |
| Aug 17, 2026 | 206.00 | 207.20 | 205.60 | 206.60 | 206.60 | 0.29% | 243,498 |
| Aug 14, 2026 | 206.00 | 207.00 | 204.40 | 206.00 | 206.00 | 0.10% | 274,768 |
| Aug 13, 2026 | 206.60 | 207.60 | 205.80 | 205.80 | 205.80 | 0.19% | 581,720 |
| Aug 12, 2026 | 203.60 | 205.40 | 203.20 | 205.40 | 205.40 | 0.88% | 335,154 |
| Aug 11, 2026 | 204.60 | 205.20 | 202.20 | 203.60 | 203.60 | -0.59% | 499,263 |
| Aug 10, 2026 | 205.60 | 206.20 | 204.60 | 204.80 | 204.80 | -0.58% | 366,758 |
| Aug 7, 2026 | 205.40 | 207.40 | 203.20 | 206.00 | 206.00 | - | 407,933 |
| Aug 6, 2026 | 204.60 | 206.00 | 203.40 | 206.00 | 206.00 | 0.98% | 412,357 |
| Aug 5, 2026 | 202.20 | 204.00 | 201.20 | 204.00 | 204.00 | 0.89% | 463,570 |
| Aug 4, 2026 | 201.20 | 202.20 | 197.30 | 202.20 | 202.20 | 0.40% | 477,900 |
| Aug 3, 2026 | 201.80 | 202.60 | 200.20 | 201.40 | 201.40 | - | 492,237 |
| Jul 31, 2026 | 203.60 | 204.60 | 201.40 | 201.40 | 201.40 | -0.79% | 552,704 |
| Jul 30, 2026 | 200.80 | 203.60 | 200.80 | 203.00 | 203.00 | 1.10% | 327,596 |
| Jul 29, 2026 | 202.20 | 203.80 | 200.80 | 200.80 | 200.80 | -1.08% | 316,957 |
| Jul 28, 2026 | 200.60 | 203.00 | 200.60 | 203.00 | 203.00 | 1.10% | 426,605 |
| Jul 27, 2026 | 201.00 | 201.80 | 200.40 | 200.80 | 200.80 | 0.10% | 368,444 |