Oslo - Delayed Quote
NOK
Storebrand ASA (STB.OL)
193.80
-1.30
(-0.67%)
At close: 4:28:53 PM GMT+1
Currency in NOK
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
195.00
195.00
192.70
193.80
193.80
643,405
Oct 29, 2026
194.00
195.30
193.50
195.10
195.10
483,661
Oct 28, 2026
193.00
195.50
192.90
194.20
194.20
619,740
Oct 27, 2026
190.10
193.60
190.00
193.60
193.60
586,145
Oct 26, 2026
189.90
191.60
189.60
191.60
191.60
555,765
Oct 23, 2026
190.00
191.60
187.80
188.40
188.40
580,896
Oct 22, 2026
193.10
193.40
189.40
190.00
190.00
1,093,475
Oct 21, 2026
188.50
196.00
188.50
194.50
194.50
948,661
Oct 20, 2026
188.60
190.60
188.10
190.60
190.60
510,021
Oct 19, 2026
189.50
189.80
188.40
189.00
189.00
597,108
Oct 16, 2026
190.10
191.00
189.50
190.60
190.60
514,884
Oct 15, 2026
187.40
190.70
187.40
190.00
190.00
499,121
Oct 14, 2026
187.60
189.10
187.10
187.10
187.10
589,072
Oct 13, 2026
186.00
188.60
185.60
187.30
187.30
518,302
Oct 12, 2026
188.00
189.50
185.90
185.90
185.90
815,765
Oct 9, 2026
185.30
188.70
185.30
187.90
187.90
646,194
Oct 8, 2026
186.40
186.90
183.30
184.40
184.40
1,212,334
Oct 7, 2026
192.00
192.40
188.60
189.90
189.90
607,731
Oct 6, 2026
195.00
198.40
192.00
192.00
192.00
699,536
Oct 5, 2026
191.80
193.40
191.10
192.30
192.30
428,385
Oct 2, 2026
191.00
192.90
190.50
192.50
192.50
389,957
Oct 1, 2026
192.00
192.40
189.00
190.60
190.60
662,804
Sep 30, 2026
194.90
195.30
192.40
192.90
192.90
710,445
Sep 29, 2026
194.50
194.90
193.70
194.00
194.00
383,210
Sep 28, 2026
194.00
195.20
193.70
194.70
194.70
574,807
Sep 25, 2026
193.50
196.00
193.50
194.30
194.30
460,227
Sep 24, 2026
194.40
194.80
192.40
192.80
192.80
482,250
Sep 23, 2026
200.00
200.00
193.90
195.00
195.00
728,850
Sep 22, 2026
202.00
202.20
199.30
199.90
199.90
421,764
Sep 21, 2026
199.80
202.20
199.40
202.00
202.00
370,444
Sep 18, 2026
200.40
201.20
197.60
198.60
198.60
1,426,520
Sep 17, 2026
200.20
201.60
199.80
201.20
201.20
607,738
Sep 16, 2026
199.50
201.20
198.80
200.20
200.20
476,618
Sep 15, 2026
199.50
200.80
197.30
199.20
199.20
711,591
Sep 14, 2026
200.40
202.20
199.30
199.90
199.90
452,544
Sep 11, 2026
202.40
203.20
201.00
201.00
201.00
472,019
Sep 10, 2026
202.00
203.60
201.60
201.80
201.80
568,643
Sep 9, 2026
201.00
203.00
200.60
202.20
202.20
582,563
Sep 8, 2026
204.00
204.60
201.00
201.40
201.40
444,487
Sep 7, 2026
205.00
205.60
203.80
204.20
204.20
394,260
Sep 4, 2026
205.00
206.40
204.40
205.60
205.60
334,171
Sep 3, 2026
202.60
205.40
202.20
205.00
205.00
337,834
Sep 2, 2026
203.00
203.60
201.20
202.60
202.60
503,973
Sep 1, 2026
205.00
205.40
202.40
203.00
203.00
510,619
Aug 31, 2026
205.20
206.20
204.60
204.80
204.80
590,983
Aug 28, 2026
205.60
206.40
204.80
205.20
205.20
427,715
Aug 27, 2026
206.00
206.80
204.20
204.80
204.80
273,156
Aug 26, 2026
206.00
208.20
206.00
206.80
206.80
482,526
Aug 25, 2026
203.40
206.20
203.40
206.20
206.20
555,065
Aug 24, 2026
202.00
202.80
200.80
202.40
202.40
241,834
Aug 21, 2026
200.40
202.00
200.00
201.80
201.80
408,840
Aug 20, 2026
201.40
201.60
199.00
200.40
200.40
437,084
Aug 19, 2026
203.60
204.00
200.80
200.80
200.80
510,972
Aug 18, 2026
206.60
207.00
203.80
203.80
203.80
326,668
Aug 17, 2026
206.00
207.20
205.60
206.60
206.60
243,498
Aug 14, 2026
206.00
207.00
204.40
206.00
206.00
274,768
Aug 13, 2026
206.60
207.60
205.80
205.80
205.80
581,720
Aug 12, 2026
203.60
205.40
203.20
205.40
205.40
335,154
Aug 11, 2026
204.60
205.20
202.20
203.60
203.60
499,263
Aug 10, 2026
205.60
206.20
204.60
204.80
204.80
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
412,357
Aug 5, 2026
202.20
204.00
201.20
204.00
204.00
463,570
Aug 4, 2026
201.20
202.20
197.30
202.20
202.20
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
552,704
Jul 30, 2026
200.80
203.60
200.80
203.00
203.00
327,596
Jul 29, 2026
202.20
203.80
200.80
200.80
200.80
316,957
Jul 28, 2026
200.60
203.00
200.60
203.00
203.00
426,605
Jul 27, 2026
201.00
201.80
200.40
200.80
200.80
368,444
Jul 24, 2026
198.50
201.20
198.00
200.60
200.60
509,326
Jul 23, 2026
200.40
200.80
198.30
198.50
198.50
461,311
Jul 22, 2026
197.90
200.40
197.80
200.40
200.40
749,941
Jul 21, 2026
195.30
197.20
194.20
197.20
197.20
420,549
Jul 20, 2026
195.30
197.00
194.90
194.90
194.90
371,943
Jul 17, 2026
196.80
197.60
195.90
195.90
195.90
478,656
Jul 16, 2026
197.00
198.70
196.40
196.70
196.70
481,276
Jul 15, 2026
194.20
199.50
194.20
198.80
198.80
1,507,167
Jul 14, 2026
188.60
190.10
185.90
188.60
188.60
441,245
Jul 13, 2026
187.30
189.90
187.20
188.70
188.70
372,338
Jul 10, 2026
185.80
188.20
185.00
187.70
187.70
442,281
Jul 9, 2026
186.70
186.90
185.00
185.80
185.80
255,949
Jul 8, 2026
185.10
186.80
183.40
185.90
185.90
402,982
Jul 7, 2026
184.20
186.20
184.10
185.50
185.50
252,352
Jul 6, 2026
186.00
187.60
184.30
184.40
184.40
290,051
Jul 3, 2026
187.00
188.70
186.50
186.50
186.50
314,118
Jul 2, 2026
184.70
187.50
184.70
186.70
186.70
341,467
Jul 1, 2026
186.30
186.30
184.40
185.50
185.50
526,132
Jun 30, 2026
184.00
185.90
183.70
185.80
185.80
582,371
Jun 29, 2026
182.20
184.10
181.90
182.90
182.90
431,659
Jun 26, 2026
182.00
183.00
181.40
182.30
182.30
525,966
Jun 25, 2026
181.00
184.20
180.20
182.80
182.80
668,465
Jun 24, 2026
177.50
179.40
176.40
179.40
179.40
1,019,823
Jun 23, 2026
180.90
181.40
177.80
179.10
179.10
766,043
Jun 22, 2026
178.50
182.10
178.00
181.80
181.80
525,942
Jun 19, 2026
177.00
178.40
176.60
178.40
178.40
545,054
Jun 18, 2026
177.90
179.00
176.90
177.20
177.20
488,603
Jun 17, 2026
175.90
177.80
175.40
177.80
177.80
474,389
Jun 16, 2026
175.50
176.70
175.30
175.50
175.50
456,567
Jun 15, 2026
174.20
175.70
174.20
174.50
174.50
555,686
Jun 12, 2026
171.50
173.90
171.50
173.00
173.00
572,025
Jun 11, 2026
172.70
172.90
170.80
170.80
170.80
791,317
Jun 10, 2026
175.60
175.60
171.00
173.10
173.10
527,726
Jun 9, 2026
174.20
176.90
174.20
175.60
175.60
389,078
Jun 8, 2026
173.70
175.50
173.70
174.20
174.20
495,033
Jun 5, 2026
172.80
174.80
172.70
173.70
173.70
431,358
Jun 4, 2026
172.70
173.50
171.30
172.70
172.70
478,690
Jun 3, 2026
174.00
174.20
172.60
172.80
172.80
433,112
Jun 2, 2026
175.00
175.00
173.20
174.00
174.00
484,602
Jun 1, 2026
175.70
176.60
173.30
174.20
174.20
493,970
May 29, 2026
177.70
178.00
175.10
175.90
175.90
1,581,535
May 28, 2026
178.70
179.00
176.60
176.90
176.90
450,825
May 27, 2026
181.20
181.90
178.50
178.50
178.50
495,387
May 26, 2026
181.30
183.00
181.00
181.00
181.00
530,617
May 22, 2026
183.50
183.60
181.10
181.70
181.70
584,859
May 21, 2026
183.00
183.90
182.40
182.40
182.40
550,687
May 20, 2026
180.10
183.10
180.00
182.30
182.30
482,732
May 19, 2026
181.00
182.20
180.70
180.70
180.70
553,342
May 18, 2026
178.00
181.40
177.20
180.60
180.60
442,509
May 15, 2026
177.10
180.10
177.10
178.20
178.20
661,519
May 13, 2026
177.20
178.20
176.00
177.10
177.10
538,050
May 12, 2026
177.60
177.60
175.70
176.30
176.30
522,625
May 11, 2026
177.10
178.50
176.30
178.00
178.00
558,530
May 8, 2026
179.00
179.20
176.80
176.80
176.80
677,123
May 7, 2026
180.00
180.20
178.50
179.20
179.20
734,248
May 6, 2026
176.80
180.00
176.70
180.00
180.00
550,409
May 5, 2026
176.20
176.90
175.40
175.40
175.40
476,876
May 4, 2026
179.50
180.10
176.20
176.20
176.20
726,853
Apr 30, 2026
173.00
178.70
171.10
178.70
178.70
1,126,412
Apr 29, 2026
172.60
177.00
169.50
173.50
173.50
1,459,861
Apr 28, 2026
168.30
170.40
167.60
167.60
167.60
893,570
Apr 27, 2026
169.30
169.30
167.40
168.10
168.10
1,000,579
Apr 24, 2026
170.00
170.00
167.80
168.80
168.80
575,839
Apr 23, 2026
171.30
171.30
169.00
169.50
169.50
759,399
Apr 22, 2026
173.40
173.70
171.50
171.50
171.50
514,689
Apr 21, 2026
172.50
173.10
171.70
173.10
173.10
483,040
Apr 20, 2026
173.60
173.80
171.30
172.30
172.30
538,795
Apr 17, 2026
173.80
174.80
173.00
174.20
174.20
757,188
Apr 16, 2026
174.80
175.10
173.90
174.40
174.40
466,469
Apr 15, 2026
175.90
177.00
174.00
174.20
174.20
659,056
Apr 14, 2026
174.00
176.30
173.60
175.80
175.80
694,328
Apr 13, 2026
173.20
173.70
172.20
173.10
173.10
723,701
Apr 10, 2026
5.4
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 10, 2026
174.50
175.90
173.00
173.60
173.60
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
936,846
Apr 7, 2026
175.90
178.50
175.80
175.80
170.49
690,716
Apr 1, 2026
177.10
178.30
175.40
175.40
170.11
655,639
Mar 31, 2026
171.80
175.40
171.80
174.30
169.04
816,799
Mar 30, 2026
168.40
171.10
168.20
171.10
165.94
538,976
Mar 27, 2026
169.70
170.10
167.70
168.40
163.32
727,845
Mar 26, 2026
169.20
170.10
168.60
169.60
164.48
530,154
Mar 25, 2026
170.00
170.80
169.10
170.70
165.55
859,451
Mar 24, 2026
169.70
169.70
166.40
167.70
162.64
768,256
Mar 23, 2026
165.60
171.20
163.10
170.00
164.87
806,905
Mar 20, 2026
171.00
173.00
168.10
168.50
163.41
1,485,725
Mar 19, 2026
175.10
175.50
169.70
170.40
165.26
1,595,305
Mar 18, 2026
176.30
177.80
175.80
176.60
171.27
712,750
Mar 17, 2026
174.50
176.30
174.00
175.20
169.91
448,543
Mar 16, 2026
173.80
174.50
171.60
174.50
169.23
717,416
Mar 13, 2026
172.30
174.30
171.50
172.60
167.39
671,463
Mar 12, 2026
173.50
174.00
171.20
172.50
167.29
541,065
Mar 11, 2026
173.40
174.60
172.10
173.90
168.65
397,148
Mar 10, 2026
172.00
174.80
172.00
174.00
168.75
382,821
Mar 9, 2026
171.50
171.50
168.40
169.60
164.48
790,001
Mar 6, 2026
176.00
176.80
173.30
173.30
168.07
1,033,365
Mar 5, 2026
175.10
176.70
174.00
175.60
170.30
872,365
Mar 4, 2026
171.30
175.50
171.00
175.00
169.72
626,177
Mar 3, 2026
177.30
177.30
170.70
171.30
166.13
963,814
Mar 2, 2026
178.70
180.30
176.60
178.50
173.11
838,668
Feb 27, 2026
179.60
181.00
179.10
180.20
174.76
895,629
Feb 26, 2026
179.10
180.00
177.40
179.80
174.37
665,732
Feb 25, 2026
177.60
179.40
176.90
179.40
173.98
799,635
Feb 24, 2026
182.30
182.30
177.50
177.60
172.24
1,187,323
Feb 23, 2026
182.80
183.30
182.00
182.60
177.09
519,151
Feb 20, 2026
180.00
182.50
179.20
182.50
176.99
746,904
Feb 19, 2026
178.60
180.10
178.30
179.20
173.79
722,374
Feb 18, 2026
176.70
178.30
176.00
178.30
172.92
661,698
Feb 17, 2026
176.00
176.60
174.50
176.20
170.88
504,214
Feb 16, 2026
175.50
176.50
174.90
175.80
170.49
618,070
Feb 13, 2026
177.50
179.20
174.00
175.00
169.72
962,142
Feb 12, 2026
177.20
179.40
175.70
177.50
172.14
1,525,333
Feb 11, 2026
177.30
182.50
176.10
179.70
174.28
1,976,191
Feb 10, 2026
174.00
174.90
172.50
174.10
168.84
658,533
Feb 9, 2026
175.00
176.00
173.30
173.80
168.55
575,531
Feb 6, 2026
171.00
175.20
171.00
174.70
169.43
753,763
Feb 5, 2026
172.30
172.60
170.70
171.40
166.23
524,466
Feb 4, 2026
171.70
173.70
171.10
172.30
167.10
636,042
Feb 3, 2026
172.00
172.60
170.60
171.60
166.42
584,100
Feb 2, 2026
167.90
171.70
167.60
171.70
166.52
695,346
Jan 30, 2026
168.60
169.00
167.50
168.50
163.41
743,452
Jan 29, 2026
169.40
169.40
167.80
168.00
162.93
621,010
Jan 28, 2026
170.60
170.60
167.50
168.90
163.80
597,387
Jan 27, 2026
170.90
172.20
170.30
170.50
165.35
297,075
Jan 26, 2026
169.10
170.40
169.10
170.30
165.16
446,884
Jan 23, 2026
171.90
172.20
168.30
168.70
163.61
565,867
Jan 22, 2026
170.40
173.40
170.20
172.10
166.91
698,430
Jan 21, 2026
169.00
169.10
166.20
169.00
163.90
457,376
Jan 20, 2026
171.00
171.30
168.00
169.50
164.38
580,311
Jan 19, 2026
171.00
171.30
169.80
171.30
166.13
388,214
Jan 16, 2026
172.50
173.90
171.70
173.00
167.78
550,013
Jan 15, 2026
170.30
172.30
169.60
172.30
167.10
920,566
Jan 14, 2026
170.00
170.90
167.30
170.20
165.06
561,300
Jan 13, 2026
169.30
170.70
169.00
170.50
165.35
414,718
Jan 12, 2026
169.10
169.60
167.80
168.80
163.70
418,601
Jan 9, 2026
172.90
172.90
169.20
169.20
164.09
630,580
Jan 8, 2026
170.00
172.40
170.00
172.40
167.20
474,084
Jan 7, 2026
173.50
173.50
169.50
169.60
164.48
630,016
Jan 6, 2026
172.50
173.30
171.80
172.30
167.10
396,916
Jan 5, 2026
172.00
172.00
169.30
171.90
166.71
584,666
Jan 2, 2026
172.90
172.90
170.70
171.20
166.03
372,181
Dec 30, 2025
171.30
172.80
170.90
172.70
167.49
341,686
Dec 29, 2025
172.80
172.80
170.20
170.80
165.64
377,894
Dec 23, 2025
171.20
171.80
170.60
171.80
166.61
257,909
Dec 22, 2025
171.40
171.80
170.30
171.00
165.84
401,328
Dec 19, 2025
171.00
171.70
170.40
171.20
166.03
2,064,679
Dec 18, 2025
169.10
170.40
169.00
170.30
165.16
532,142
Dec 17, 2025
169.40
169.90
168.50
169.00
163.90
595,072
Dec 16, 2025
168.40
169.70
168.40
168.60
163.51
830,822
Dec 15, 2025
166.30
169.00
165.90
168.40
163.32
722,630
Dec 12, 2025
166.50
168.10
165.80
165.80
160.80
624,997
Dec 11, 2025
166.00
167.40
165.10
165.60
160.60
705,493
Dec 10, 2025
164.00
165.30
159.10
165.30
160.31
1,539,495
Dec 9, 2025
159.00
160.70
158.80
159.40
154.59
665,875
Dec 8, 2025
156.90
159.60
156.90
159.00
154.20
1,622,027
Dec 5, 2025
157.70
158.20
156.80
156.80
152.07
457,319
Dec 4, 2025
156.00
157.70
155.40
157.50
152.75
473,316
Dec 3, 2025
158.30
158.70
155.70
155.70
151.00
623,550
Dec 2, 2025
157.00
158.70
156.70
158.10
153.33
308,884
Dec 1, 2025
157.00
157.80
155.20
157.10
152.36
670,820
Nov 28, 2025
158.50
158.70
156.90
157.40
152.65
630,949
Nov 27, 2025
159.00
159.40
158.20
158.50
153.72
262,744
Nov 26, 2025
157.50
158.70
157.30
158.40
153.62
577,201
Nov 25, 2025
158.10
158.90
157.20
157.50
152.75
514,454
Nov 24, 2025
159.30
159.50
156.60
158.40
153.62
602,538
Nov 21, 2025
156.80
158.40
155.10
158.40
153.62
632,716
Nov 20, 2025
157.30
158.50
157.10
157.30
152.55
272,449
Nov 19, 2025
156.50
157.30
155.80
156.30
151.58
638,575
Nov 18, 2025
158.00
158.00
155.10
155.80
151.10
489,954
Nov 17, 2025
160.00
160.30
158.90
159.30
154.49
257,256
Nov 14, 2025
161.40
161.50
158.30
159.90
155.07
672,618
Nov 13, 2025
160.80
162.60
160.60
162.20
157.30
654,157
Nov 12, 2025
159.20
160.60
158.80
160.60
155.75
2,258,916
Nov 11, 2025
158.40
159.80
158.10
159.00
154.20
735,864
Nov 10, 2025
157.50
158.20
155.90
158.00
153.23
743,792
Nov 7, 2025
156.90
157.90
155.20
157.10
152.36
523,122
Nov 6, 2025
157.80
158.00
156.90
156.90
152.16
295,510
Nov 5, 2025
159.10
159.10
157.00
157.70
152.94
348,959
Nov 4, 2025
158.70
159.10
156.30
159.10
154.30
436,919
Nov 3, 2025
157.00
159.40
156.70
159.20
154.39
2,824,221
Oct 31, 2025
158.50
158.50
156.00
157.10
152.36
420,931
Oct 30, 2025
158.90
159.30
157.60
158.10
153.33
622,692
