Storebrand ASA (OSL:STB)
Norway · Delayed Price · Currency is NOK 201.80
+1.40 (0.70%)
Aug 21, 2026, 4:28 PM CET
Storebrand ASA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2026 | 198.50 | 201.20 | 198.00 | 200.60 | 200.60 | 1.06% | 509,326 |
| Jul 23, 2026 | 200.40 | 200.80 | 198.30 | 198.50 | 198.50 | -0.95% | 461,311 |
| Jul 22, 2026 | 197.90 | 200.40 | 197.80 | 200.40 | 200.40 | 1.62% | 749,941 |
| Jul 21, 2026 | 195.30 | 197.20 | 194.20 | 197.20 | 197.20 | 1.18% | 420,549 |
| Jul 20, 2026 | 195.30 | 197.00 | 194.90 | 194.90 | 194.90 | -0.51% | 371,943 |
| Jul 17, 2026 | 196.80 | 197.60 | 195.90 | 195.90 | 195.90 | -0.41% | 478,656 |
| Jul 16, 2026 | 197.00 | 198.70 | 196.40 | 196.70 | 196.70 | -1.06% | 481,276 |
| Jul 15, 2026 | 194.20 | 199.50 | 194.20 | 198.80 | 198.80 | 5.41% | 1,507,167 |
| Jul 14, 2026 | 188.60 | 190.10 | 185.90 | 188.60 | 188.60 | -0.05% | 441,245 |
| Jul 13, 2026 | 187.30 | 189.90 | 187.20 | 188.70 | 188.70 | 0.53% | 372,338 |
| Jul 10, 2026 | 185.80 | 188.20 | 185.00 | 187.70 | 187.70 | 1.02% | 442,281 |
| Jul 9, 2026 | 186.70 | 186.90 | 185.00 | 185.80 | 185.80 | -0.05% | 255,949 |
| Jul 8, 2026 | 185.10 | 186.80 | 183.40 | 185.90 | 185.90 | 0.22% | 402,982 |
| Jul 7, 2026 | 184.20 | 186.20 | 184.10 | 185.50 | 185.50 | 0.60% | 252,352 |
| Jul 6, 2026 | 186.00 | 187.60 | 184.30 | 184.40 | 184.40 | -1.13% | 290,051 |
| Jul 3, 2026 | 187.00 | 188.70 | 186.50 | 186.50 | 186.50 | -0.11% | 314,118 |
| Jul 2, 2026 | 184.70 | 187.50 | 184.70 | 186.70 | 186.70 | 0.65% | 341,467 |
| Jul 1, 2026 | 186.30 | 186.30 | 184.40 | 185.50 | 185.50 | -0.16% | 526,132 |
| Jun 30, 2026 | 184.00 | 185.90 | 183.70 | 185.80 | 185.80 | 1.59% | 582,371 |
| Jun 29, 2026 | 182.20 | 184.10 | 181.90 | 182.90 | 182.90 | 0.33% | 393,559 |
| Jun 26, 2026 | 182.00 | 183.00 | 181.40 | 182.30 | 182.30 | -0.27% | 525,966 |
| Jun 25, 2026 | 181.00 | 184.20 | 180.20 | 182.80 | 182.80 | 1.90% | 668,465 |
| Jun 24, 2026 | 177.50 | 179.40 | 176.40 | 179.40 | 179.40 | 0.17% | 1,019,823 |
| Jun 23, 2026 | 180.90 | 181.40 | 177.80 | 179.10 | 179.10 | -1.49% | 766,043 |
| Jun 22, 2026 | 178.50 | 182.10 | 178.00 | 181.80 | 181.80 | 1.91% | 525,942 |
| Jun 19, 2026 | 177.00 | 178.40 | 176.60 | 178.40 | 178.40 | 0.68% | 545,054 |
| Jun 18, 2026 | 177.90 | 179.00 | 176.90 | 177.20 | 177.20 | -0.34% | 488,603 |
| Jun 17, 2026 | 175.90 | 177.80 | 175.40 | 177.80 | 177.80 | 1.31% | 474,389 |
| Jun 16, 2026 | 175.50 | 176.70 | 175.30 | 175.50 | 175.50 | 0.57% | 456,567 |
| Jun 15, 2026 | 174.20 | 175.70 | 174.20 | 174.50 | 174.50 | 0.87% | 555,686 |