Storebrand ASA (OSL:STB)
Norway
· Delayed Price · Currency is NOK 173.30
-2.30 (-1.31%)
At close: Mar 6, 2026
Storebrand ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 176.00 | 176.80 | 173.30 | 173.30 | 173.30 | -1.31% | 1,033,365 |
| Mar 5, 2026 | 175.10 | 176.70 | 174.00 | 175.60 | 175.60 | 0.34% | 872,365 |
| Mar 4, 2026 | 171.30 | 175.50 | 171.00 | 175.00 | 175.00 | 2.16% | 626,177 |
| Mar 3, 2026 | 177.30 | 177.30 | 170.70 | 171.30 | 171.30 | -4.03% | 963,814 |
| Mar 2, 2026 | 178.70 | 180.30 | 176.60 | 178.50 | 178.50 | -0.94% | 838,668 |
| Feb 27, 2026 | 179.60 | 181.00 | 179.10 | 180.20 | 180.20 | 0.22% | 895,629 |
| Feb 26, 2026 | 179.10 | 180.00 | 177.40 | 179.80 | 179.80 | 0.22% | 665,732 |
| Feb 25, 2026 | 177.60 | 179.40 | 176.90 | 179.40 | 179.40 | 1.01% | 799,635 |
| Feb 24, 2026 | 182.30 | 182.30 | 177.50 | 177.60 | 177.60 | -2.74% | 1,187,323 |
| Feb 23, 2026 | 182.80 | 183.30 | 182.00 | 182.60 | 182.60 | 0.05% | 519,151 |
| Feb 20, 2026 | 180.00 | 182.50 | 179.20 | 182.50 | 182.50 | 1.84% | 746,904 |
| Feb 19, 2026 | 178.60 | 180.10 | 178.30 | 179.20 | 179.20 | 0.50% | 722,374 |
| Feb 18, 2026 | 176.70 | 178.30 | 176.00 | 178.30 | 178.30 | 1.19% | 661,698 |
| Feb 17, 2026 | 176.00 | 176.60 | 174.50 | 176.20 | 176.20 | 0.23% | 504,214 |
| Feb 16, 2026 | 175.50 | 176.50 | 174.90 | 175.80 | 175.80 | 0.46% | 618,070 |
| Feb 13, 2026 | 177.50 | 179.20 | 174.00 | 175.00 | 175.00 | -1.41% | 962,142 |
| Feb 12, 2026 | 177.20 | 179.40 | 175.70 | 177.50 | 177.50 | -1.22% | 1,525,333 |
| Feb 11, 2026 | 177.30 | 182.50 | 176.10 | 179.70 | 179.70 | 3.22% | 1,976,191 |
| Feb 10, 2026 | 174.00 | 174.90 | 172.50 | 174.10 | 174.10 | 0.17% | 658,533 |
| Feb 9, 2026 | 175.00 | 176.00 | 173.30 | 173.80 | 173.80 | -0.52% | 575,531 |
| Feb 6, 2026 | 171.00 | 175.20 | 171.00 | 174.70 | 174.70 | 1.93% | 753,763 |
| Feb 5, 2026 | 172.30 | 172.60 | 170.70 | 171.40 | 171.40 | -0.52% | 524,466 |
| Feb 4, 2026 | 171.70 | 173.70 | 171.10 | 172.30 | 172.30 | 0.41% | 636,042 |
| Feb 3, 2026 | 172.00 | 172.60 | 170.60 | 171.60 | 171.60 | -0.06% | 584,100 |
| Feb 2, 2026 | 167.90 | 171.70 | 167.60 | 171.70 | 171.70 | 1.90% | 695,346 |
| Jan 30, 2026 | 168.60 | 169.00 | 167.50 | 168.50 | 168.50 | 0.30% | 743,452 |
| Jan 29, 2026 | 169.40 | 169.40 | 167.80 | 168.00 | 168.00 | -0.53% | 621,010 |
| Jan 28, 2026 | 170.60 | 170.60 | 167.50 | 168.90 | 168.90 | -0.94% | 597,387 |
| Jan 27, 2026 | 170.90 | 172.20 | 170.30 | 170.50 | 170.50 | 0.12% | 297,075 |
| Jan 26, 2026 | 169.10 | 170.40 | 169.10 | 170.30 | 170.30 | 0.95% | 446,884 |
| Jan 23, 2026 | 171.90 | 172.20 | 168.30 | 168.70 | 168.70 | -1.98% | 565,867 |
| Jan 22, 2026 | 170.40 | 173.40 | 170.20 | 172.10 | 172.10 | 1.83% | 698,430 |
| Jan 21, 2026 | 169.00 | 169.10 | 166.20 | 169.00 | 169.00 | -0.29% | 457,376 |
| Jan 20, 2026 | 171.00 | 171.30 | 168.00 | 169.50 | 169.50 | -1.05% | 580,311 |
| Jan 19, 2026 | 171.00 | 171.30 | 169.80 | 171.30 | 171.30 | -0.98% | 388,214 |
| Jan 16, 2026 | 172.50 | 173.90 | 171.70 | 173.00 | 173.00 | 0.41% | 550,013 |
| Jan 15, 2026 | 170.30 | 172.30 | 169.60 | 172.30 | 172.30 | 1.23% | 920,566 |
| Jan 14, 2026 | 170.00 | 170.90 | 167.30 | 170.20 | 170.20 | -0.18% | 561,300 |
| Jan 13, 2026 | 169.30 | 170.70 | 169.00 | 170.50 | 170.50 | 1.01% | 414,718 |
| Jan 12, 2026 | 169.10 | 169.60 | 167.80 | 168.80 | 168.80 | -0.24% | 418,601 |
| Jan 9, 2026 | 172.90 | 172.90 | 169.20 | 169.20 | 169.20 | -1.86% | 630,580 |
| Jan 8, 2026 | 170.00 | 172.40 | 170.00 | 172.40 | 172.40 | 1.65% | 474,084 |
| Jan 7, 2026 | 173.50 | 173.50 | 169.50 | 169.60 | 169.60 | -1.57% | 630,016 |
| Jan 6, 2026 | 172.50 | 173.30 | 171.80 | 172.30 | 172.30 | 0.23% | 396,916 |
| Jan 5, 2026 | 172.00 | 172.00 | 169.30 | 171.90 | 171.90 | 0.41% | 584,666 |
| Jan 2, 2026 | 172.90 | 172.90 | 170.70 | 171.20 | 171.20 | -0.87% | 372,181 |
| Dec 30, 2025 | 171.30 | 172.80 | 170.90 | 172.70 | 172.70 | 1.11% | 341,686 |
| Dec 29, 2025 | 172.80 | 172.80 | 170.20 | 170.80 | 170.80 | -0.58% | 377,894 |
| Dec 23, 2025 | 171.20 | 171.80 | 170.60 | 171.80 | 171.80 | 0.47% | 257,909 |
| Dec 22, 2025 | 171.40 | 171.80 | 170.30 | 171.00 | 171.00 | -0.12% | 401,328 |
| Dec 19, 2025 | 171.00 | 171.70 | 170.40 | 171.20 | 171.20 | 0.53% | 2,141,845 |
| Dec 18, 2025 | 169.10 | 170.40 | 169.00 | 170.30 | 170.30 | 0.77% | 532,142 |
| Dec 17, 2025 | 169.40 | 169.90 | 168.50 | 169.00 | 169.00 | 0.24% | 595,072 |
| Dec 16, 2025 | 168.40 | 169.70 | 168.40 | 168.60 | 168.60 | 0.12% | 830,822 |
| Dec 15, 2025 | 166.30 | 169.00 | 165.90 | 168.40 | 168.40 | 1.57% | 722,630 |
| Dec 12, 2025 | 166.50 | 168.10 | 165.80 | 165.80 | 165.80 | 0.12% | 624,997 |
| Dec 11, 2025 | 166.00 | 167.40 | 165.10 | 165.60 | 165.60 | 0.18% | 705,493 |
| Dec 10, 2025 | 164.00 | 165.30 | 159.10 | 165.30 | 165.30 | 3.70% | 1,539,495 |
| Dec 9, 2025 | 159.00 | 160.70 | 158.80 | 159.40 | 159.40 | 0.25% | 665,875 |
| Dec 8, 2025 | 156.90 | 159.60 | 156.90 | 159.00 | 159.00 | 1.40% | 1,622,027 |
| 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 |