Storebrand ASA (OSL:STB)
Norway · Delayed Price · Currency is NOK 181.80
+3.40 (1.91%)
Jun 22, 2026, 4:25 PM CET
Storebrand ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 12, 2026 | 171.50 | 173.90 | 171.50 | 173.00 | 173.00 | 1.29% | 572,025 |
| Jun 11, 2026 | 172.70 | 172.90 | 170.80 | 170.80 | 170.80 | -1.33% | 791,317 |
| Jun 10, 2026 | 175.60 | 175.60 | 171.00 | 173.10 | 173.10 | -1.42% | 527,726 |
| Jun 9, 2026 | 174.20 | 176.90 | 174.20 | 175.60 | 175.60 | 0.80% | 389,078 |
| Jun 8, 2026 | 173.70 | 175.50 | 173.70 | 174.20 | 174.20 | 0.29% | 495,033 |
| Jun 5, 2026 | 172.80 | 174.80 | 172.70 | 173.70 | 173.70 | 0.58% | 431,358 |
| Jun 4, 2026 | 172.70 | 173.50 | 171.30 | 172.70 | 172.70 | -0.06% | 478,690 |
| Jun 3, 2026 | 174.00 | 174.20 | 172.60 | 172.80 | 172.80 | -0.69% | 433,112 |
| Jun 2, 2026 | 175.00 | 175.00 | 173.20 | 174.00 | 174.00 | -0.11% | 484,602 |
| Jun 1, 2026 | 175.70 | 176.60 | 173.20 | 174.20 | 174.20 | -0.97% | 493,970 |
| May 29, 2026 | 177.70 | 178.00 | 175.10 | 175.90 | 175.90 | -0.57% | 1,581,535 |
| May 28, 2026 | 178.70 | 179.00 | 176.60 | 176.90 | 176.90 | -0.90% | 450,825 |
| May 27, 2026 | 181.20 | 181.90 | 178.50 | 178.50 | 178.50 | -1.38% | 495,387 |
| May 26, 2026 | 181.30 | 183.00 | 181.00 | 181.00 | 181.00 | -0.39% | 530,617 |
| May 22, 2026 | 183.50 | 183.60 | 181.10 | 181.70 | 181.70 | -0.38% | 584,859 |
| May 21, 2026 | 183.00 | 183.90 | 182.40 | 182.40 | 182.40 | 0.05% | 550,687 |
| May 20, 2026 | 180.10 | 183.10 | 180.00 | 182.30 | 182.30 | 0.89% | 482,732 |
| May 19, 2026 | 181.00 | 182.20 | 180.70 | 180.70 | 180.70 | 0.06% | 553,342 |
| May 18, 2026 | 178.00 | 181.40 | 177.20 | 180.60 | 180.60 | 1.35% | 442,509 |
| May 15, 2026 | 177.10 | 180.10 | 177.10 | 178.20 | 178.20 | 0.62% | 661,519 |
| May 13, 2026 | 177.20 | 178.20 | 176.00 | 177.10 | 177.10 | 0.45% | 538,050 |
| 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 | 0.06% | 1,122,833 |
| Apr 9, 2026 | 179.00 | 179.70 | 178.10 | 178.90 | 173.50 | - | 656,951 |