Storebrand ASA STB
OSL · Norway · Finance
NOK 191.80+1.20 (+0.63%)
Market open· · NOK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · NOK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | NOK 191.30 | -0.83% | NOK 191.00 | NOK 191.60 | NOK 190.50 | 53.29K |
| 2026-09-30 | NOK 192.90 | -0.57% | NOK 194.90 | NOK 195.30 | NOK 192.40 | 710.45K |
| 2026-09-29 | NOK 194.00 | -0.36% | NOK 194.50 | NOK 194.90 | NOK 193.70 | 383.21K |
| 2026-09-28 | NOK 194.70 | +0.21% | NOK 194.00 | NOK 195.20 | NOK 193.70 | 574.81K |
| 2026-09-25 | NOK 194.30 | +0.78% | NOK 193.50 | NOK 196.00 | NOK 193.50 | 460.23K |
| 2026-09-24 | NOK 192.80 | -1.13% | NOK 194.40 | NOK 194.80 | NOK 192.40 | 482.25K |
| 2026-09-23 | NOK 195.00 | -2.45% | NOK 200.00 | NOK 200.00 | NOK 193.90 | 728.85K |
| 2026-09-22 | NOK 199.90 | -1.04% | NOK 202.00 | NOK 202.20 | NOK 199.30 | 421.76K |
| 2026-09-21 | NOK 202.00 | +1.71% | NOK 199.80 | NOK 202.20 | NOK 199.40 | 370.44K |
| 2026-09-18 | NOK 198.60 | -1.29% | NOK 200.40 | NOK 201.20 | NOK 197.60 | 1.43M |
| 2026-09-17 | NOK 201.20 | +0.50% | NOK 200.20 | NOK 201.60 | NOK 199.80 | 607.74K |
| 2026-09-16 | NOK 200.20 | +0.50% | NOK 199.50 | NOK 201.20 | NOK 198.80 | 476.62K |
| 2026-09-15 | NOK 199.20 | -0.35% | NOK 199.50 | NOK 200.80 | NOK 197.30 | 711.59K |
| 2026-09-14 | NOK 199.90 | -0.55% | NOK 200.40 | NOK 202.20 | NOK 199.30 | 452.54K |
| 2026-09-11 | NOK 201.00 | -0.40% | NOK 202.40 | NOK 203.20 | NOK 201.00 | 472.02K |
| 2026-09-10 | NOK 201.80 | -0.20% | NOK 202.00 | NOK 203.60 | NOK 201.60 | 568.64K |
| 2026-09-09 | NOK 202.20 | +0.40% | NOK 201.00 | NOK 203.00 | NOK 200.60 | 582.56K |
| 2026-09-08 | NOK 201.40 | -1.37% | NOK 204.00 | NOK 204.60 | NOK 201.00 | 444.49K |
| 2026-09-07 | NOK 204.20 | -0.68% | NOK 205.00 | NOK 205.60 | NOK 203.80 | 394.26K |
| 2026-09-04 | NOK 205.60 | +0.29% | NOK 205.00 | NOK 206.40 | NOK 204.40 | 334.17K |
| 2026-09-03 | NOK 205.00 | +1.18% | NOK 202.60 | NOK 205.40 | NOK 202.20 | 337.83K |
| 2026-09-02 | NOK 202.60 | -0.20% | NOK 203.00 | NOK 203.60 | NOK 201.20 | 503.97K |
| 2026-09-01 | NOK 203.00 | -0.88% | NOK 205.00 | NOK 205.40 | NOK 202.40 | 510.62K |
| 2026-08-31 | NOK 204.80 | -0.19% | NOK 205.20 | NOK 206.20 | NOK 204.60 | 590.98K |
| 2026-08-28 | NOK 205.20 | +0.20% | NOK 205.60 | NOK 206.40 | NOK 204.80 | 427.72K |
| 2026-08-27 | NOK 204.80 | -0.97% | NOK 206.00 | NOK 206.80 | NOK 204.20 | 273.16K |
| 2026-08-26 | NOK 206.80 | +0.29% | NOK 206.00 | NOK 208.20 | NOK 206.00 | 482.53K |
| 2026-08-25 | NOK 206.20 | +1.88% | NOK 203.40 | NOK 206.20 | NOK 203.40 | 555.07K |
| 2026-08-24 | NOK 202.40 | +0.30% | NOK 202.00 | NOK 202.80 | NOK 200.80 | 241.83K |
| 2026-08-21 | NOK 201.80 | +0.70% | NOK 200.40 | NOK 202.00 | NOK 200.00 | 408.84K |
| 2026-08-20 | NOK 200.40 | -0.20% | NOK 201.40 | NOK 201.60 | NOK 199.00 | 437.08K |
| 2026-08-19 | NOK 200.80 | -1.47% | NOK 203.60 | NOK 204.00 | NOK 200.80 | 510.97K |
| 2026-08-18 | NOK 203.80 | -1.36% | NOK 206.60 | NOK 207.00 | NOK 203.80 | 326.67K |
| 2026-08-17 | NOK 206.60 | +0.29% | NOK 206.00 | NOK 207.20 | NOK 205.60 | 243.50K |
| 2026-08-14 | NOK 206.00 | +0.10% | NOK 206.00 | NOK 207.00 | NOK 204.40 | 274.77K |
| 2026-08-13 | NOK 205.80 | +0.19% | NOK 206.60 | NOK 207.60 | NOK 205.80 | 581.72K |
| 2026-08-12 | NOK 205.40 | +0.88% | NOK 203.60 | NOK 205.40 | NOK 203.20 | 335.15K |
| 2026-08-11 | NOK 203.60 | -0.59% | NOK 204.60 | NOK 205.20 | NOK 202.20 | 499.26K |
| 2026-08-10 | NOK 204.80 | -0.58% | NOK 205.60 | NOK 206.20 | NOK 204.60 | 366.76K |
| 2026-08-07 | NOK 206.00 | 0.00% | NOK 205.40 | NOK 207.40 | NOK 203.20 | 407.93K |
| 2026-08-06 | NOK 206.00 | +0.98% | NOK 204.60 | NOK 206.00 | NOK 203.40 | 412.36K |
| 2026-08-05 | NOK 204.00 | +0.89% | NOK 202.20 | NOK 204.00 | NOK 201.20 | 463.57K |
| 2026-08-04 | NOK 202.20 | +0.40% | NOK 201.20 | NOK 202.20 | NOK 197.30 | 477.90K |
| 2026-08-03 | NOK 201.40 | 0.00% | NOK 201.80 | NOK 202.60 | NOK 200.20 | 492.24K |
| 2026-07-31 | NOK 201.40 | -0.79% | NOK 203.60 | NOK 204.60 | NOK 201.40 | 552.70K |
| 2026-07-30 | NOK 203.00 | +1.10% | NOK 200.80 | NOK 203.60 | NOK 200.80 | 327.60K |
| 2026-07-29 | NOK 200.80 | -1.08% | NOK 202.20 | NOK 203.80 | NOK 200.80 | 316.96K |
| 2026-07-28 | NOK 203.00 | +1.10% | NOK 200.60 | NOK 203.00 | NOK 200.60 | 426.61K |
| 2026-07-27 | NOK 200.80 | +0.10% | NOK 201.00 | NOK 201.80 | NOK 200.40 | 368.44K |
| 2026-07-24 | NOK 200.60 | +1.06% | NOK 198.50 | NOK 201.20 | NOK 198.00 | 509.33K |
| 2026-07-23 | NOK 198.50 | -0.95% | NOK 200.40 | NOK 200.80 | NOK 198.30 | 461.31K |
| 2026-07-22 | NOK 200.40 | +1.62% | NOK 197.90 | NOK 200.40 | NOK 197.80 | 749.94K |
| 2026-07-21 | NOK 197.20 | +1.18% | NOK 195.30 | NOK 197.20 | NOK 194.20 | 420.55K |
| 2026-07-20 | NOK 194.90 | -0.51% | NOK 195.30 | NOK 197.00 | NOK 194.90 | 371.94K |
| 2026-07-17 | NOK 195.90 | -0.41% | NOK 196.80 | NOK 197.60 | NOK 195.90 | 478.66K |
| 2026-07-16 | NOK 196.70 | -1.06% | NOK 197.00 | NOK 198.70 | NOK 196.40 | 481.28K |
| 2026-07-15 | NOK 198.80 | +5.41% | NOK 194.20 | NOK 199.50 | NOK 194.20 | 1.51M |
| 2026-07-14 | NOK 188.60 | -0.05% | NOK 188.60 | NOK 190.10 | NOK 185.90 | 441.25K |
| 2026-07-13 | NOK 188.70 | +0.53% | NOK 187.30 | NOK 189.90 | NOK 187.20 | 372.34K |
| 2026-07-10 | NOK 187.70 | +1.02% | NOK 185.80 | NOK 188.20 | NOK 185.00 | 442.28K |
| 2026-07-09 | NOK 185.80 | -0.05% | NOK 186.70 | NOK 186.90 | NOK 185.00 | 255.95K |
| 2026-07-08 | NOK 185.90 | +0.22% | NOK 185.10 | NOK 186.80 | NOK 183.40 | 402.98K |
| 2026-07-07 | NOK 185.50 | +0.60% | NOK 184.20 | NOK 186.20 | NOK 184.10 | 252.35K |
| 2026-07-06 | NOK 184.40 | -1.13% | NOK 186.00 | NOK 187.60 | NOK 184.30 | 290.05K |
| 2026-07-03 | NOK 186.50 | -0.11% | NOK 187.00 | NOK 188.70 | NOK 186.50 | 314.12K |
| 2026-07-02 | NOK 186.70 | +0.65% | NOK 184.70 | NOK 187.50 | NOK 184.70 | 341.47K |
| 2026-07-01 | NOK 185.50 | -0.16% | NOK 186.30 | NOK 186.30 | NOK 184.40 | 526.13K |
| 2026-06-30 | NOK 185.80 | +1.59% | NOK 184.00 | NOK 185.90 | NOK 183.70 | 582.37K |
| 2026-06-29 | NOK 182.90 | +0.33% | NOK 182.20 | NOK 184.10 | NOK 181.90 | 431.66K |
| 2026-06-26 | NOK 182.30 | -0.27% | NOK 182.00 | NOK 183.00 | NOK 181.40 | 525.97K |
| 2026-06-25 | NOK 182.80 | +1.90% | NOK 181.00 | NOK 184.20 | NOK 180.20 | 668.47K |
| 2026-06-24 | NOK 179.40 | +0.17% | NOK 177.50 | NOK 179.40 | NOK 176.40 | 1.02M |
| 2026-06-23 | NOK 179.10 | -1.49% | NOK 180.90 | NOK 181.40 | NOK 177.80 | 766.04K |
| 2026-06-22 | NOK 181.80 | +1.91% | NOK 178.50 | NOK 182.10 | NOK 178.00 | 525.94K |
| 2026-06-19 | NOK 178.40 | +0.68% | NOK 177.00 | NOK 178.40 | NOK 176.60 | 545.05K |
| 2026-06-18 | NOK 177.20 | -0.34% | NOK 177.90 | NOK 179.00 | NOK 176.90 | 488.60K |
| 2026-06-17 | NOK 177.80 | +1.31% | NOK 175.90 | NOK 177.80 | NOK 175.40 | 474.39K |
| 2026-06-16 | NOK 175.50 | +0.57% | NOK 175.50 | NOK 176.70 | NOK 175.30 | 456.57K |
| 2026-06-15 | NOK 174.50 | +0.87% | NOK 174.20 | NOK 175.70 | NOK 174.20 | 555.69K |
| 2026-06-12 | NOK 173.00 | +1.29% | NOK 171.50 | NOK 173.90 | NOK 171.50 | 572.03K |
| 2026-06-11 | NOK 170.80 | -1.33% | NOK 172.70 | NOK 172.90 | NOK 170.80 | 791.32K |
| 2026-06-10 | NOK 173.10 | -1.42% | NOK 175.60 | NOK 175.60 | NOK 171.00 | 527.73K |
| 2026-06-09 | NOK 175.60 | +0.80% | NOK 174.20 | NOK 176.90 | NOK 174.20 | 389.08K |
| 2026-06-08 | NOK 174.20 | +0.29% | NOK 173.70 | NOK 175.50 | NOK 173.70 | 495.03K |
| 2026-06-05 | NOK 173.70 | +0.58% | NOK 172.80 | NOK 174.80 | NOK 172.70 | 431.36K |
| 2026-06-04 | NOK 172.70 | -0.06% | NOK 172.70 | NOK 173.50 | NOK 171.30 | 478.69K |
| 2026-06-03 | NOK 172.80 | -0.69% | NOK 174.00 | NOK 174.20 | NOK 172.60 | 433.11K |
| 2026-06-02 | NOK 174.00 | -0.11% | NOK 175.00 | NOK 175.00 | NOK 173.20 | 484.60K |
| 2026-06-01 | NOK 174.20 | -0.97% | NOK 175.70 | NOK 176.60 | NOK 173.30 | 493.97K |
| 2026-05-29 | NOK 175.90 | -0.57% | NOK 177.70 | NOK 178.00 | NOK 175.10 | 1.58M |