Storebrand ASA (OSL:STB)
Norway
· Delayed Price · Currency is NOK 167.60
-0.50 (-0.30%)
Apr 28, 2026, 4:25 PM CET
Storebrand ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -2.96% | 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 | 1.76% | 936,846 |
| Apr 7, 2026 | 175.90 | 178.50 | 175.80 | 175.80 | 170.49 | 0.23% | 690,716 |
| Apr 1, 2026 | 177.10 | 178.30 | 175.40 | 175.40 | 170.11 | 0.63% | 655,639 |
| Mar 31, 2026 | 171.80 | 175.40 | 171.80 | 174.30 | 169.04 | 1.87% | 816,799 |
| Mar 30, 2026 | 168.40 | 171.10 | 168.20 | 171.10 | 165.94 | 1.60% | 538,976 |
| Mar 27, 2026 | 169.70 | 170.10 | 167.70 | 168.40 | 163.32 | -0.71% | 727,845 |
| Mar 26, 2026 | 169.20 | 170.10 | 168.60 | 169.60 | 164.48 | -0.64% | 530,154 |
| Mar 25, 2026 | 170.00 | 170.80 | 169.10 | 170.70 | 165.55 | 1.79% | 859,451 |
| Mar 24, 2026 | 169.70 | 169.70 | 166.40 | 167.70 | 162.64 | -1.35% | 768,256 |
| Mar 23, 2026 | 165.60 | 171.20 | 163.10 | 170.00 | 164.87 | 0.89% | 806,905 |
| Mar 20, 2026 | 171.00 | 173.00 | 168.10 | 168.50 | 163.41 | -1.12% | 1,535,725 |
| Mar 19, 2026 | 175.10 | 175.50 | 169.70 | 170.40 | 165.26 | -3.51% | 1,595,305 |
| Mar 18, 2026 | 176.30 | 177.80 | 175.80 | 176.60 | 171.27 | 0.80% | 712,750 |
| Mar 17, 2026 | 174.50 | 176.30 | 174.00 | 175.20 | 169.91 | 0.40% | 448,543 |
| Mar 16, 2026 | 173.80 | 174.50 | 171.60 | 174.50 | 169.23 | 1.10% | 717,416 |
| Mar 13, 2026 | 172.30 | 174.30 | 171.50 | 172.60 | 167.39 | 0.06% | 671,463 |
| Mar 12, 2026 | 173.50 | 174.00 | 171.20 | 172.50 | 167.29 | -0.81% | 541,065 |
| Mar 11, 2026 | 173.40 | 174.60 | 172.10 | 173.90 | 168.65 | -0.06% | 397,148 |
| Mar 10, 2026 | 172.00 | 174.80 | 172.00 | 174.00 | 168.75 | 2.59% | 382,821 |
| Mar 9, 2026 | 171.50 | 171.50 | 168.40 | 169.60 | 164.48 | -2.14% | 790,001 |
| Mar 6, 2026 | 176.00 | 176.80 | 173.30 | 173.30 | 168.07 | -1.31% | 1,033,365 |
| Mar 5, 2026 | 175.10 | 176.70 | 174.00 | 175.60 | 170.30 | 0.34% | 872,365 |
| Mar 4, 2026 | 171.30 | 175.50 | 171.00 | 175.00 | 169.72 | 2.16% | 626,177 |
| Mar 3, 2026 | 177.30 | 177.30 | 170.70 | 171.30 | 166.13 | -4.03% | 963,814 |
| Mar 2, 2026 | 178.70 | 180.30 | 176.60 | 178.50 | 173.11 | -0.94% | 838,668 |
| Feb 27, 2026 | 179.60 | 181.00 | 179.10 | 180.20 | 174.76 | 0.22% | 895,629 |
| Feb 26, 2026 | 179.10 | 180.00 | 177.40 | 179.80 | 174.37 | 0.22% | 665,732 |
| Feb 25, 2026 | 177.60 | 179.40 | 176.90 | 179.40 | 173.98 | 1.01% | 799,635 |
| Feb 24, 2026 | 182.30 | 182.30 | 177.50 | 177.60 | 172.24 | -2.74% | 1,187,323 |
| Feb 23, 2026 | 182.80 | 183.30 | 182.00 | 182.60 | 177.09 | 0.05% | 519,151 |
| Feb 20, 2026 | 180.00 | 182.50 | 179.20 | 182.50 | 176.99 | 1.84% | 746,904 |
| Feb 19, 2026 | 178.60 | 180.10 | 178.30 | 179.20 | 173.79 | 0.50% | 722,374 |
| Feb 18, 2026 | 176.70 | 178.30 | 176.00 | 178.30 | 172.92 | 1.19% | 661,698 |
| Feb 17, 2026 | 176.00 | 176.60 | 174.50 | 176.20 | 170.88 | 0.23% | 504,214 |
| Feb 16, 2026 | 175.50 | 176.50 | 174.90 | 175.80 | 170.49 | 0.46% | 618,070 |
| Feb 13, 2026 | 177.50 | 179.20 | 174.00 | 175.00 | 169.72 | -1.41% | 962,142 |
| Feb 12, 2026 | 177.20 | 179.40 | 175.70 | 177.50 | 172.14 | -1.22% | 1,525,333 |
| Feb 11, 2026 | 177.30 | 182.50 | 176.10 | 179.70 | 174.28 | 3.22% | 1,976,191 |
| Feb 10, 2026 | 174.00 | 174.90 | 172.50 | 174.10 | 168.84 | 0.17% | 658,533 |
| Feb 9, 2026 | 175.00 | 176.00 | 173.30 | 173.80 | 168.55 | -0.52% | 575,531 |
| Feb 6, 2026 | 171.00 | 175.20 | 171.00 | 174.70 | 169.43 | 1.93% | 753,763 |
| Feb 5, 2026 | 172.30 | 172.60 | 170.70 | 171.40 | 166.23 | -0.52% | 524,466 |
| Feb 4, 2026 | 171.70 | 173.70 | 171.10 | 172.30 | 167.10 | 0.41% | 636,042 |
| Feb 3, 2026 | 172.00 | 172.60 | 170.60 | 171.60 | 166.42 | -0.06% | 584,100 |
| Feb 2, 2026 | 167.90 | 171.70 | 167.60 | 171.70 | 166.52 | 1.90% | 695,346 |
| Jan 30, 2026 | 168.60 | 169.00 | 167.50 | 168.50 | 163.41 | 0.30% | 743,452 |
| Jan 29, 2026 | 169.40 | 169.40 | 167.80 | 168.00 | 162.93 | -0.53% | 621,010 |
| Jan 28, 2026 | 170.60 | 170.60 | 167.50 | 168.90 | 163.80 | -0.94% | 597,387 |
| Jan 27, 2026 | 170.90 | 172.20 | 170.30 | 170.50 | 165.35 | 0.12% | 297,075 |
| Jan 26, 2026 | 169.10 | 170.40 | 169.10 | 170.30 | 165.16 | 0.95% | 446,884 |
| Jan 23, 2026 | 171.90 | 172.20 | 168.30 | 168.70 | 163.61 | -1.98% | 565,867 |
| Jan 22, 2026 | 170.40 | 173.40 | 170.20 | 172.10 | 166.91 | 1.83% | 698,430 |
| Jan 21, 2026 | 169.00 | 169.10 | 166.20 | 169.00 | 163.90 | -0.29% | 457,376 |
| Jan 20, 2026 | 171.00 | 171.30 | 168.00 | 169.50 | 164.38 | -1.05% | 580,311 |
| Jan 19, 2026 | 171.00 | 171.30 | 169.80 | 171.30 | 166.13 | -0.98% | 388,214 |
| Jan 16, 2026 | 172.50 | 173.90 | 171.70 | 173.00 | 167.78 | 0.41% | 550,013 |
| Jan 15, 2026 | 170.30 | 172.30 | 169.60 | 172.30 | 167.10 | 1.23% | 920,566 |
| Jan 14, 2026 | 170.00 | 170.90 | 167.30 | 170.20 | 165.06 | -0.18% | 561,300 |
| Jan 13, 2026 | 169.30 | 170.70 | 169.00 | 170.50 | 165.35 | 1.01% | 414,718 |
| Jan 12, 2026 | 169.10 | 169.60 | 167.80 | 168.80 | 163.70 | -0.24% | 418,601 |
| Jan 9, 2026 | 172.90 | 172.90 | 169.20 | 169.20 | 164.09 | -1.86% | 630,580 |
| Jan 8, 2026 | 170.00 | 172.40 | 170.00 | 172.40 | 167.20 | 1.65% | 474,084 |
| Jan 7, 2026 | 173.50 | 173.50 | 169.50 | 169.60 | 164.48 | -1.57% | 630,016 |
| Jan 6, 2026 | 172.50 | 173.30 | 171.80 | 172.30 | 167.10 | 0.23% | 396,916 |
| Jan 5, 2026 | 172.00 | 172.00 | 169.30 | 171.90 | 166.71 | 0.41% | 584,666 |
| Jan 2, 2026 | 172.90 | 172.90 | 170.70 | 171.20 | 166.03 | -0.87% | 372,181 |
| Dec 30, 2025 | 171.30 | 172.80 | 170.90 | 172.70 | 167.49 | 1.11% | 341,686 |
| Dec 29, 2025 | 172.80 | 172.80 | 170.20 | 170.80 | 165.64 | -0.58% | 377,894 |
| Dec 23, 2025 | 171.20 | 171.80 | 170.60 | 171.80 | 166.61 | 0.47% | 257,909 |
| Dec 22, 2025 | 171.40 | 171.80 | 170.30 | 171.00 | 165.84 | -0.12% | 401,328 |
| Dec 19, 2025 | 171.00 | 171.70 | 170.40 | 171.20 | 166.03 | 0.53% | 2,141,845 |
| Dec 18, 2025 | 169.10 | 170.40 | 169.00 | 170.30 | 165.16 | 0.77% | 532,142 |
| Dec 17, 2025 | 169.40 | 169.90 | 168.50 | 169.00 | 163.90 | 0.24% | 595,072 |
| Dec 16, 2025 | 168.40 | 169.70 | 168.40 | 168.60 | 163.51 | 0.12% | 830,822 |
| Dec 15, 2025 | 166.30 | 169.00 | 165.90 | 168.40 | 163.32 | 1.57% | 722,630 |
| Dec 12, 2025 | 166.50 | 168.10 | 165.80 | 165.80 | 160.80 | 0.12% | 624,997 |
| Dec 11, 2025 | 166.00 | 167.40 | 165.10 | 165.60 | 160.60 | 0.18% | 705,493 |
| Dec 10, 2025 | 164.00 | 165.30 | 159.10 | 165.30 | 160.31 | 3.70% | 1,539,495 |
| Dec 9, 2025 | 159.00 | 160.70 | 158.80 | 159.40 | 154.59 | 0.25% | 665,875 |
| Dec 8, 2025 | 156.90 | 159.60 | 156.90 | 159.00 | 154.20 | 1.40% | 1,622,027 |
| Dec 5, 2025 | 157.70 | 158.20 | 156.80 | 156.80 | 152.07 | -0.44% | 457,319 |
| Dec 4, 2025 | 156.00 | 157.70 | 155.40 | 157.50 | 152.75 | 1.16% | 473,316 |
| Dec 3, 2025 | 158.30 | 158.70 | 155.70 | 155.70 | 151.00 | -1.52% | 623,550 |
| Dec 2, 2025 | 157.00 | 158.70 | 156.70 | 158.10 | 153.33 | 0.64% | 308,884 |
| Dec 1, 2025 | 157.00 | 157.80 | 155.20 | 157.10 | 152.36 | -0.19% | 670,820 |
| Nov 28, 2025 | 158.50 | 158.70 | 156.90 | 157.40 | 152.65 | -0.69% | 630,949 |