Storebrand ASA (OSL:STB)
Norway
· Delayed Price · Currency is NOK 156.80
-0.70 (-0.44%)
At close: Dec 5, 2025
Storebrand ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 157.70 | 158.20 | 156.80 | 156.80 | 156.80 | -0.44% | 457,319 |
| Dec 4, 2025 | 156.00 | 157.70 | 155.40 | 157.50 | 157.50 | 1.16% | 473,316 |
| Dec 3, 2025 | 158.30 | 158.70 | 155.70 | 155.70 | 155.70 | -1.52% | 623,550 |
| Dec 2, 2025 | 157.00 | 158.70 | 156.70 | 158.10 | 158.10 | 0.64% | 308,884 |
| Dec 1, 2025 | 157.00 | 157.80 | 155.20 | 157.10 | 157.10 | -0.19% | 670,820 |
| Nov 28, 2025 | 158.50 | 158.70 | 156.90 | 157.40 | 157.40 | -0.69% | 630,949 |
| Nov 27, 2025 | 159.00 | 159.40 | 158.20 | 158.50 | 158.50 | 0.06% | 262,744 |
| Nov 26, 2025 | 157.50 | 158.70 | 157.30 | 158.40 | 158.40 | 0.57% | 577,201 |
| Nov 25, 2025 | 158.10 | 158.90 | 157.20 | 157.50 | 157.50 | -0.57% | 514,454 |
| Nov 24, 2025 | 159.30 | 159.50 | 156.60 | 158.40 | 158.40 | - | 602,538 |
| Nov 21, 2025 | 156.80 | 158.40 | 155.10 | 158.40 | 158.40 | 0.70% | 632,716 |
| Nov 20, 2025 | 157.30 | 158.50 | 157.10 | 157.30 | 157.30 | 0.64% | 272,449 |
| Nov 19, 2025 | 156.50 | 157.30 | 155.80 | 156.30 | 156.30 | 0.32% | 638,575 |
| Nov 18, 2025 | 158.00 | 158.00 | 155.10 | 155.80 | 155.80 | -2.20% | 489,954 |
| Nov 17, 2025 | 160.00 | 160.30 | 158.90 | 159.30 | 159.30 | -0.38% | 257,256 |
| Nov 14, 2025 | 161.40 | 161.50 | 158.30 | 159.90 | 159.90 | -1.42% | 672,618 |
| Nov 13, 2025 | 160.80 | 162.60 | 160.60 | 162.20 | 162.20 | 1.00% | 654,157 |
| Nov 12, 2025 | 159.20 | 160.60 | 158.80 | 160.60 | 160.60 | 1.01% | 2,258,916 |
| Nov 11, 2025 | 158.40 | 159.80 | 158.10 | 159.00 | 159.00 | 0.63% | 735,864 |
| Nov 10, 2025 | 157.50 | 158.20 | 155.90 | 158.00 | 158.00 | 0.57% | 743,792 |
| Nov 7, 2025 | 156.90 | 157.90 | 155.20 | 157.10 | 157.10 | 0.13% | 523,122 |
| Nov 6, 2025 | 157.80 | 158.00 | 156.90 | 156.90 | 156.90 | -0.51% | 295,510 |
| Nov 5, 2025 | 159.10 | 159.10 | 157.00 | 157.70 | 157.70 | -0.88% | 348,959 |
| Nov 4, 2025 | 158.70 | 159.10 | 156.30 | 159.10 | 159.10 | -0.06% | 436,919 |
| Nov 3, 2025 | 157.00 | 159.40 | 156.70 | 159.20 | 159.20 | 1.34% | 456,279 |
| Oct 31, 2025 | 158.50 | 158.50 | 156.00 | 157.10 | 157.10 | -0.63% | 420,931 |
| Oct 30, 2025 | 158.90 | 159.30 | 157.60 | 158.10 | 158.10 | -0.75% | 622,692 |
| Oct 29, 2025 | 159.40 | 160.10 | 158.20 | 159.30 | 159.30 | -0.06% | 723,793 |
| Oct 28, 2025 | 160.40 | 160.60 | 158.30 | 159.40 | 159.40 | -0.69% | 401,954 |
| Oct 27, 2025 | 157.50 | 160.80 | 156.50 | 160.50 | 160.50 | 2.88% | 956,604 |
| Oct 24, 2025 | 160.10 | 160.10 | 156.00 | 156.00 | 156.00 | -2.13% | 1,154,526 |
| Oct 23, 2025 | 160.80 | 161.20 | 158.60 | 159.40 | 159.40 | 0.57% | 644,363 |
| Oct 22, 2025 | 158.80 | 159.00 | 155.70 | 158.50 | 158.50 | 2.79% | 1,020,007 |
| Oct 21, 2025 | 154.50 | 154.60 | 153.60 | 154.20 | 154.20 | 0.52% | 521,543 |
| Oct 20, 2025 | 153.20 | 155.10 | 153.00 | 153.40 | 153.40 | 0.20% | 472,065 |
| Oct 17, 2025 | 154.60 | 154.70 | 152.60 | 153.10 | 153.10 | -1.67% | 764,616 |
| Oct 16, 2025 | 158.60 | 158.60 | 155.50 | 155.70 | 155.70 | -1.64% | 434,516 |
| Oct 15, 2025 | 157.60 | 158.60 | 156.60 | 158.30 | 158.30 | 1.28% | 485,834 |
| Oct 14, 2025 | 156.40 | 157.60 | 155.70 | 156.30 | 156.30 | - | 395,623 |
| Oct 13, 2025 | 156.40 | 157.70 | 155.60 | 156.30 | 156.30 | -0.89% | 377,428 |
| Oct 10, 2025 | 155.80 | 157.70 | 155.80 | 157.70 | 157.70 | 0.96% | 580,539 |
| Oct 9, 2025 | 156.00 | 156.60 | 155.10 | 156.20 | 156.20 | 1.36% | 444,296 |
| Oct 8, 2025 | 154.00 | 154.50 | 152.80 | 154.10 | 154.10 | 0.06% | 876,088 |
| Oct 7, 2025 | 153.10 | 155.40 | 153.10 | 154.00 | 154.00 | 1.52% | 459,527 |
| Oct 6, 2025 | 151.90 | 153.10 | 151.50 | 151.70 | 151.70 | 0.26% | 400,248 |
| Oct 3, 2025 | 151.20 | 152.50 | 151.20 | 151.30 | 151.30 | 0.46% | 387,810 |
| Oct 2, 2025 | 154.80 | 154.90 | 150.60 | 150.60 | 150.60 | -2.71% | 620,730 |
| Oct 1, 2025 | 152.50 | 154.80 | 151.90 | 154.80 | 154.80 | 1.71% | 590,746 |
| Sep 30, 2025 | 151.90 | 152.90 | 151.30 | 152.20 | 152.20 | 0.26% | 632,409 |
| Sep 29, 2025 | 151.50 | 152.80 | 151.10 | 151.80 | 151.80 | 0.86% | 401,627 |
| Sep 26, 2025 | 149.30 | 151.40 | 148.50 | 150.50 | 150.50 | 1.07% | 583,626 |
| Sep 25, 2025 | 150.00 | 150.50 | 148.90 | 148.90 | 148.90 | -0.73% | 469,951 |
| Sep 24, 2025 | 150.60 | 150.90 | 149.50 | 150.00 | 150.00 | -0.40% | 412,235 |
| Sep 23, 2025 | 149.90 | 151.10 | 149.40 | 150.60 | 150.60 | 0.47% | 533,706 |
| Sep 22, 2025 | 150.20 | 150.40 | 149.20 | 149.90 | 149.90 | -0.07% | 706,888 |
| Sep 19, 2025 | 154.80 | 154.90 | 150.00 | 150.00 | 150.00 | -3.23% | 3,076,179 |
| Sep 18, 2025 | 156.50 | 156.80 | 154.30 | 155.00 | 155.00 | -0.77% | 601,622 |
| Sep 17, 2025 | 156.40 | 156.60 | 154.90 | 156.20 | 156.20 | -0.13% | 965,642 |
| Sep 16, 2025 | 155.90 | 156.60 | 154.70 | 156.40 | 156.40 | 0.13% | 570,175 |
| Sep 15, 2025 | 155.00 | 156.30 | 154.20 | 156.20 | 156.20 | 1.30% | 490,856 |
| Sep 12, 2025 | 153.20 | 154.20 | 152.60 | 154.20 | 154.20 | 0.85% | 940,451 |
| Sep 11, 2025 | 155.50 | 155.70 | 152.70 | 152.90 | 152.90 | -1.48% | 785,715 |
| Sep 10, 2025 | 155.30 | 155.90 | 154.70 | 155.20 | 155.20 | 0.19% | 410,798 |
| Sep 9, 2025 | 154.00 | 155.20 | 153.70 | 154.90 | 154.90 | 0.98% | 598,349 |
| Sep 8, 2025 | 152.80 | 153.60 | 151.80 | 153.40 | 153.40 | 2.27% | 589,565 |
| Sep 5, 2025 | 151.60 | 151.60 | 149.50 | 150.00 | 150.00 | -0.60% | 455,459 |
| Sep 4, 2025 | 149.30 | 151.40 | 149.30 | 150.90 | 150.90 | 1.07% | 446,367 |
| Sep 3, 2025 | 151.00 | 151.30 | 148.50 | 149.30 | 149.30 | -1.32% | 760,760 |
| Sep 2, 2025 | 153.20 | 153.40 | 149.90 | 151.30 | 151.30 | -1.24% | 648,579 |
| Sep 1, 2025 | 154.60 | 154.60 | 152.70 | 153.20 | 153.20 | -0.91% | 346,391 |
| Aug 29, 2025 | 155.60 | 155.70 | 152.60 | 154.60 | 154.60 | -0.51% | 758,587 |
| Aug 28, 2025 | 154.60 | 155.60 | 154.20 | 155.40 | 155.40 | 0.52% | 649,664 |
| Aug 27, 2025 | 155.30 | 155.60 | 154.20 | 154.60 | 154.60 | -0.45% | 346,476 |
| Aug 26, 2025 | 157.20 | 157.20 | 154.80 | 155.30 | 155.30 | -0.77% | 1,029,316 |
| Aug 25, 2025 | 156.20 | 156.70 | 155.30 | 156.50 | 156.50 | 0.19% | 234,834 |
| Aug 22, 2025 | 156.50 | 156.50 | 155.30 | 156.20 | 156.20 | - | 377,050 |
| Aug 21, 2025 | 155.50 | 156.20 | 154.80 | 156.20 | 156.20 | 0.45% | 402,117 |
| Aug 20, 2025 | 155.90 | 156.00 | 154.90 | 155.50 | 155.50 | -0.13% | 313,194 |
| Aug 19, 2025 | 157.50 | 157.50 | 155.50 | 155.70 | 155.70 | -1.02% | 384,120 |
| Aug 18, 2025 | 155.90 | 157.30 | 155.80 | 157.30 | 157.30 | 0.96% | 674,244 |
| Aug 15, 2025 | 155.60 | 156.40 | 155.00 | 155.80 | 155.80 | 0.52% | 607,244 |
| Aug 14, 2025 | 153.50 | 155.70 | 153.30 | 155.00 | 155.00 | 1.24% | 501,609 |
| Aug 13, 2025 | 152.30 | 153.10 | 151.90 | 153.10 | 153.10 | 0.79% | 465,550 |
| Aug 12, 2025 | 150.90 | 152.20 | 150.70 | 151.90 | 151.90 | 0.86% | 478,632 |
| Aug 11, 2025 | 150.80 | 150.90 | 150.10 | 150.60 | 150.60 | 0.13% | 343,703 |
| Aug 8, 2025 | 150.50 | 150.90 | 149.40 | 150.40 | 150.40 | -0.27% | 395,997 |
| Aug 7, 2025 | 150.70 | 151.80 | 150.00 | 150.80 | 150.80 | 0.20% | 895,667 |
| Aug 6, 2025 | 149.50 | 150.50 | 148.90 | 150.50 | 150.50 | 0.94% | 620,935 |
| Aug 5, 2025 | 148.80 | 149.10 | 147.90 | 149.10 | 149.10 | 0.54% | 580,161 |
| Aug 4, 2025 | 146.50 | 148.30 | 146.20 | 148.30 | 148.30 | 1.92% | 719,940 |
| Aug 1, 2025 | 147.00 | 147.10 | 145.10 | 145.50 | 145.50 | -1.22% | 673,956 |
| Jul 31, 2025 | 148.30 | 148.30 | 147.30 | 147.30 | 147.30 | -0.14% | 521,144 |
| Jul 30, 2025 | 148.40 | 148.80 | 146.90 | 147.50 | 147.50 | -1.21% | 581,851 |
| Jul 29, 2025 | 148.40 | 149.50 | 148.10 | 149.30 | 149.30 | 0.81% | 504,391 |
| Jul 28, 2025 | 148.70 | 149.60 | 148.10 | 148.10 | 148.10 | 0.61% | 560,779 |
| Jul 25, 2025 | 148.20 | 148.40 | 146.90 | 147.20 | 147.20 | -0.47% | 360,203 |
| Jul 24, 2025 | 148.00 | 149.10 | 147.90 | 147.90 | 147.90 | 0.41% | 536,934 |
| Jul 23, 2025 | 147.00 | 147.80 | 146.70 | 147.30 | 147.30 | 0.75% | 440,062 |
| Jul 22, 2025 | 147.00 | 147.20 | 146.00 | 146.20 | 146.20 | -0.75% | 445,882 |
| Jul 21, 2025 | 147.70 | 147.70 | 146.60 | 147.30 | 147.30 | -0.20% | 320,774 |