Storebrand ASA (0NO0) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Storebrand ASA

Date Open High Low Close* Volume
02/12/2016 4,477.50p 4,525.00p 4,477.50p 4,477.50p 77038
01/12/2016 4,470.50p 4,582.50p 4,470.50p 4,536.00p 33543
30/11/2016 4,445.00p 4,499.00p 4,445.00p 4,491.50p 78816
29/11/2016 4,437.50p 4,450.00p 4,405.50p 4,432.00p 29106
28/11/2016 4,544.50p 4,544.50p 4,429.00p 4,445.50p 86393
25/11/2016 4,569.50p 4,569.50p 4,502.62p 4,537.50p 173329
24/11/2016 4,637.00p 4,637.00p 4,582.50p 4,588.00p 74177
23/11/2016 4,671.50p 4,671.50p 4,613.57p 4,627.00p 39821
22/11/2016 4,659.00p 4,664.63p 4,634.00p 4,659.00p 42273
21/11/2016 4,638.50p 4,645.25p 4,602.00p 4,638.50p 123873
18/11/2016 4,577.00p 4,636.50p 4,574.00p 4,627.00p 122668
17/11/2016 4,590.50p 4,604.00p 4,558.75p 4,590.50p 131972
16/11/2016 4,638.00p 4,638.00p 4,580.00p 4,580.00p 22103
15/11/2016 4,616.00p 4,616.00p 4,570.50p 4,570.50p 15205
14/11/2016 4,530.50p 4,645.00p 4,530.50p 4,586.50p 129011
11/11/2016 4,580.00p 4,580.00p 4,484.00p 4,523.50p 241627
10/11/2016 4,317.00p 4,569.00p 4,317.00p 4,558.50p 542879
09/11/2016 3,930.00p 4,301.00p 3,930.00p 4,290.00p 221672
08/11/2016 4,228.50p 4,228.50p 4,159.00p 4,169.00p 149414
07/11/2016 4,171.00p 4,200.00p 4,161.00p 4,171.00p 117143
04/11/2016 4,137.50p 4,137.50p 4,034.38p 4,090.50p 61455
03/11/2016 4,062.50p 4,171.00p 4,062.50p 4,155.50p 65725
02/11/2016 4,220.50p 4,220.50p 4,059.00p 4,077.50p 187798
01/11/2016 4,259.00p 4,299.00p 4,238.00p 4,254.00p 97415
31/10/2016 4,285.50p 4,301.00p 4,223.00p 4,239.00p 301708
28/10/2016 4,380.50p 4,380.50p 4,273.00p 4,289.50p 198830
27/10/2016 4,366.00p 4,449.00p 4,357.00p 4,370.50p 145044
26/10/2016 4,460.00p 4,460.00p 4,254.00p 4,344.50p 234493
25/10/2016 4,370.00p 4,417.00p 4,340.50p 4,417.00p 223203
24/10/2016 4,381.50p 4,381.50p 4,324.00p 4,337.00p 98442
21/10/2016 4,275.00p 4,364.00p 4,220.83p 4,310.00p 113262
20/10/2016 4,255.50p 4,307.50p 4,254.00p 4,254.00p 59666
19/10/2016 4,255.50p 4,270.25p 4,235.50p 4,255.50p 6158
18/10/2016 4,179.50p 4,282.62p 4,179.50p 4,231.00p 69187
17/10/2016 4,146.00p 4,178.50p 4,132.00p 4,146.00p 185217
14/10/2016 4,115.50p 4,195.00p 4,115.50p 4,191.50p 143330
13/10/2016 4,167.00p 4,167.00p 4,096.37p 4,111.50p 38481
12/10/2016 4,167.50p 4,213.25p 4,167.50p 4,211.50p 32886
11/10/2016 4,170.50p 4,219.50p 4,161.00p 4,168.50p 45201
10/10/2016 4,153.00p 4,180.00p 4,134.00p 4,153.00p 53000
07/10/2016 4,118.50p 4,152.38p 4,095.50p 4,118.50p 209935
06/10/2016 4,147.50p 4,153.75p 4,103.00p 4,103.00p 177128
05/10/2016 3,969.00p 4,134.00p 3,969.00p 4,097.00p 301830
04/10/2016 3,978.50p 3,984.00p 3,952.00p 3,978.50p 36417
03/10/2016 3,955.00p 3,989.00p 3,955.00p 3,956.00p 88674
30/09/2016 3,864.50p 3,950.00p 3,822.00p 3,942.00p 175069
29/09/2016 3,883.50p 3,948.00p 3,882.00p 3,941.50p 105813
28/09/2016 3,860.00p 3,880.00p 3,844.00p 3,860.00p 44033
27/09/2016 3,886.00p 3,886.00p 3,820.00p 3,842.50p 131616
26/09/2016 3,904.00p 3,904.00p 3,849.75p 3,857.00p 60174
23/09/2016 3,899.50p 3,914.00p 3,844.00p 3,900.50p 62952
22/09/2016 3,838.50p 3,920.00p 3,817.63p 3,920.00p 78243
21/09/2016 3,880.00p 3,930.00p 3,814.00p 3,829.00p 135289
20/09/2016 3,738.50p 3,854.50p 3,707.37p 3,854.50p 395362
19/09/2016 3,571.50p 3,652.95p 3,567.63p 3,647.00p 51544
16/09/2016 3,596.00p 3,596.00p 3,548.25p 3,596.00p 118778
15/09/2016 3,536.00p 3,600.75p 3,536.00p 3,575.50p 41379
14/09/2016 3,567.50p 3,568.00p 3,527.00p 3,528.00p 57856
13/09/2016 3,605.50p 3,605.50p 3,566.00p 3,566.00p 17509
12/09/2016 3,604.50p 3,604.50p 3,565.50p 3,565.50p 149962
09/09/2016 3,650.00p 3,702.50p 3,650.00p 3,702.50p 314480
08/09/2016 3,615.00p 3,659.00p 3,615.00p 3,653.50p 83934
07/09/2016 3,596.00p 3,632.00p 3,560.87p 3,596.00p 330277
06/09/2016 3,584.50p 3,603.00p 3,570.00p 3,584.50p 97616
05/09/2016 3,571.00p 3,625.00p 3,569.00p 3,593.50p 84407
02/09/2016 3,522.50p 3,581.00p 3,493.00p 3,563.00p 83997
01/09/2016 3,509.50p 3,553.63p 3,497.00p 3,514.50p 37744
31/08/2016 3,346.50p 3,541.00p 3,346.50p 3,530.50p 253748
30/08/2016 3,330.00p 3,360.25p 3,330.00p 3,331.50p 25042
26/08/2016 3,287.00p 3,299.50p 3,287.00p 3,287.00p 633
25/08/2016 3,287.50p 3,287.50p 3,283.00p 3,287.50p 10072
24/08/2016 3,271.50p 3,326.69p 3,265.67p 3,304.00p 316232
23/08/2016 3,208.00p 3,277.50p 3,208.00p 3,277.50p 8908
22/08/2016 3,167.00p 3,216.59p 3,167.00p 3,207.50p 297754
19/08/2016 3,202.50p 3,202.50p 3,162.00p 3,166.00p 73950
18/08/2016 3,235.50p 3,235.50p 3,193.50p 3,193.50p 15853
17/08/2016 3,281.00p 3,281.00p 3,191.14p 3,206.50p 29381
16/08/2016 3,317.00p 3,317.00p 3,272.00p 3,274.00p 8608
15/08/2016 3,323.50p 3,331.00p 3,306.00p 3,323.50p 36383
12/08/2016 3,361.00p 3,377.36p 3,321.00p 3,361.00p 43790
11/08/2016 3,395.50p 3,395.50p 3,339.00p 3,356.00p 87228
10/08/2016 3,262.00p 3,407.37p 3,262.00p 3,405.50p 309896
09/08/2016 3,262.00p 3,280.00p 3,259.38p 3,262.00p 178720
08/08/2016 3,195.00p 3,290.42p 3,195.00p 3,263.00p 163943
05/08/2016 3,184.50p 3,186.87p 3,139.00p 3,170.00p 24137
04/08/2016 3,125.50p 3,173.50p 3,125.50p 3,160.00p 69495
03/08/2016 3,127.00p 3,127.00p 3,093.50p 3,093.50p 12656
02/08/2016 3,199.50p 3,199.50p 3,117.00p 3,117.00p 35536
01/08/2016 3,226.50p 3,254.00p 3,190.00p 3,226.50p 31613
29/07/2016 3,198.00p 3,244.46p 3,196.50p 3,235.50p 181516
28/07/2016 3,228.00p 3,228.00p 3,190.20p 3,228.00p 37775
27/07/2016 3,192.00p 3,234.00p 3,192.00p 3,227.50p 88152
26/07/2016 3,223.50p 3,223.50p 3,189.50p 3,189.50p 31489
25/07/2016 3,238.00p 3,269.50p 3,200.50p 3,231.50p 0
22/07/2016 3,234.00p 3,262.50p 3,197.00p 3,231.00p 0
21/07/2016 3,270.00p 3,270.00p 3,225.86p 3,229.50p 57809
20/07/2016 3,169.50p 3,235.00p 3,169.50p 3,235.00p 75000
19/07/2016 3,195.50p 3,195.50p 3,152.00p 3,158.50p 1332
18/07/2016 3,295.00p 3,324.00p 3,192.50p 3,224.50p 0
15/07/2016 3,260.50p 3,301.00p 3,260.50p 3,299.00p 11878
14/07/2016 3,340.50p 3,358.25p 3,208.12p 3,225.00p 29304
13/07/2016 3,030.50p 3,104.50p 3,030.50p 3,104.50p 34408
12/07/2016 3,043.00p 3,045.00p 3,043.00p 3,045.00p 13860
11/07/2016 2,985.00p 3,038.00p 2,973.50p 3,014.00p 33963
08/07/2016 2,870.50p 2,950.00p 2,870.00p 2,933.00p 93099
07/07/2016 2,884.50p 2,906.50p 2,880.00p 2,884.50p 94845
06/07/2016 2,925.00p 2,925.00p 2,862.00p 2,862.00p 34017
05/07/2016 3,072.50p 3,103.50p 2,929.00p 2,968.50p 0
04/07/2016 3,130.00p 3,130.00p 3,095.90p 3,096.00p 29309
01/07/2016 3,181.50p 3,185.00p 3,115.50p 3,115.50p 7459
30/06/2016 3,121.50p 3,139.34p 3,117.00p 3,117.00p 30001
29/06/2016 3,095.00p 3,107.00p 3,028.00p 3,088.50p 0
28/06/2016 3,059.50p 3,059.50p 3,028.00p 3,028.00p 81706
27/06/2016 3,153.50p 3,153.50p 2,972.00p 2,987.50p 1330
24/06/2016 3,082.50p 3,243.50p 3,082.50p 3,191.00p 1640
23/06/2016 3,400.00p 3,469.50p 3,400.00p 3,438.50p 28941
22/06/2016 3,388.00p 3,402.00p 3,362.50p 3,388.00p 0
21/06/2016 3,368.50p 3,369.50p 3,354.00p 3,369.50p 15338
20/06/2016 3,346.00p 3,381.00p 3,270.50p 3,381.00p 0
17/06/2016 3,242.00p 3,274.50p 3,153.00p 3,270.50p 0
16/06/2016 3,228.50p 3,228.50p 3,148.00p 3,153.00p 15360
15/06/2016 3,294.00p 3,327.85p 3,288.50p 3,288.50p 49915
14/06/2016 3,342.00p 3,342.00p 3,285.00p 3,301.50p 2692
13/06/2016 3,425.50p 3,479.00p 3,322.50p 3,347.00p 0
10/06/2016 3,512.00p 3,548.00p 3,431.50p 3,473.50p 0
09/06/2016 3,662.00p 3,691.50p 3,498.50p 3,541.50p 0
08/06/2016 3,660.50p 3,660.50p 3,649.98p 3,660.50p 23453
07/06/2016 3,624.00p 3,680.00p 3,624.00p 3,671.00p 0
06/06/2016 3,604.50p 3,642.50p 3,601.00p 3,641.00p 0
03/06/2016 3,637.50p 3,668.19p 3,608.00p 3,608.00p 126950
02/06/2016 3,637.00p 3,647.75p 3,627.00p 3,637.00p 1147
01/06/2016 3,659.00p 3,659.00p 3,618.50p 3,618.50p 3303
31/05/2016 3,645.00p 3,675.00p 3,645.00p 3,645.00p 29700
27/05/2016 3,555.50p 3,605.06p 3,555.50p 3,595.00p 51862
26/05/2016 3,544.00p 3,559.50p 3,507.25p 3,541.00p 69760
25/05/2016 3,503.00p 3,542.00p 3,503.00p 3,538.00p 62613
24/05/2016 3,422.50p 3,461.00p 3,422.50p 3,461.00p 942
23/05/2016 3,452.50p 3,480.00p 3,377.50p 3,415.00p 0
20/05/2016 3,469.50p 3,475.00p 3,427.00p 3,427.00p 36892
19/05/2016 3,430.50p 3,478.00p 3,430.50p 3,432.00p 11958
18/05/2016 3,317.50p 3,415.63p 3,317.50p 3,413.00p 700
17/05/2016 3,320.00p 3,320.00p 3,287.50p 3,320.00p 0
16/05/2016 3,320.00p 3,337.50p 3,287.50p 3,320.00p 0
13/05/2016 3,462.50p 3,462.50p 3,320.00p 3,337.50p 74016
12/05/2016 3,343.50p 3,471.00p 3,343.50p 3,447.00p 18797
11/05/2016 3,316.00p 3,344.25p 3,316.00p 3,316.00p 4925
10/05/2016 3,330.50p 3,347.00p 3,322.00p 3,330.50p 5060
09/05/2016 3,349.50p 3,354.50p 3,293.00p 3,309.00p 97629
06/05/2016 3,445.00p 3,445.00p 3,305.00p 3,337.50p 78556
05/05/2016 3,426.00p 3,432.50p 3,393.00p 3,426.00p 0
04/05/2016 3,360.50p 3,448.00p 3,359.73p 3,432.50p 45761
03/05/2016 3,476.00p 3,476.00p 3,358.00p 3,361.50p 670
29/04/2016 3,436.50p 3,436.50p 3,397.50p 3,397.50p 1305
28/04/2016 3,428.50p 3,461.50p 3,398.00p 3,478.50p 72347
27/04/2016 3,119.00p 3,485.00p 3,119.00p 3,477.00p 18775
26/04/2016 3,078.00p 3,119.00p 3,078.00p 3,112.50p 0
25/04/2016 3,129.50p 3,129.50p 3,056.00p 3,096.50p 38921
22/04/2016 3,199.00p 3,199.00p 3,120.62p 3,122.50p 2637
21/04/2016 3,198.50p 3,230.00p 3,138.50p 3,230.00p 0
20/04/2016 3,133.00p 3,150.00p 3,123.00p 3,138.50p 456897
19/04/2016 3,170.00p 3,171.68p 3,159.00p 3,170.00p 277822
18/04/2016 3,124.00p 3,198.00p 3,110.50p 3,124.00p 0
15/04/2016 3,282.00p 3,282.00p 3,177.00p 3,198.00p 153246
14/04/2016 3,286.50p 3,303.00p 3,266.08p 3,292.00p 6189
13/04/2016 3,133.50p 3,290.00p 3,133.50p 3,284.50p 668
12/04/2016 3,012.50p 3,071.75p 3,012.50p 3,050.50p 189308
11/04/2016 3,055.50p 3,055.50p 3,030.00p 3,055.50p 417123
08/04/2016 2,977.00p 3,093.27p 2,977.00p 3,076.50p 24382
07/04/2016 3,130.00p 3,130.00p 3,031.00p 3,031.00p 11721
06/04/2016 3,115.00p 3,156.00p 3,103.50p 3,156.00p 0
05/04/2016 3,135.00p 3,215.49p 3,096.53p 3,103.50p 26514
04/04/2016 3,214.00p 3,241.00p 3,135.00p 3,144.50p 32746
01/04/2016 3,220.00p 3,220.00p 3,185.00p 3,224.00p 156198
31/03/2016 3,243.50p 3,247.50p 3,215.75p 3,243.50p 38713
30/03/2016 3,132.50p 3,270.00p 3,132.50p 3,270.00p 40000
29/03/2016 3,187.50p 3,187.50p 3,117.00p 3,118.00p 91176
24/03/2016 3,211.00p 3,222.50p 3,193.00p 3,211.00p 0
23/03/2016 3,275.00p 3,293.00p 3,189.50p 3,222.50p 0
22/03/2016 3,290.00p 3,290.00p 3,258.25p 3,271.50p 13283
21/03/2016 3,239.00p 3,314.00p 3,204.00p 3,314.00p 0
18/03/2016 3,204.00p 3,205.26p 3,204.00p 3,204.00p 401
17/03/2016 3,247.00p 3,247.00p 3,185.50p 3,188.00p 15420
16/03/2016 3,265.00p 3,303.00p 3,235.00p 3,276.50p 0
15/03/2016 3,238.50p 3,277.00p 3,205.50p 3,277.00p 0
14/03/2016 3,266.00p 3,308.25p 3,250.00p 3,251.00p 3000
11/03/2016 3,298.00p 3,322.75p 3,262.00p 3,262.00p 121508
10/03/2016 3,302.00p 3,357.62p 3,302.00p 3,327.50p 47545
09/03/2016 3,341.00p 3,341.00p 3,257.50p 3,299.50p 41590
08/03/2016 3,425.00p 3,425.00p 3,352.50p 3,352.50p 38010
07/03/2016 3,487.00p 3,487.00p 3,423.00p 3,448.00p 48166
04/03/2016 3,442.50p 3,482.00p 3,435.00p 3,482.00p 86521
03/03/2016 3,418.00p 3,428.50p 3,390.50p 3,420.50p 2594
02/03/2016 3,440.00p 3,517.50p 3,379.50p 3,406.00p 0
01/03/2016 3,413.50p 3,442.00p 3,413.50p 3,413.50p 877
29/02/2016 3,375.50p 3,427.00p 3,345.00p 3,416.50p 0
26/02/2016 3,377.00p 3,390.34p 3,358.00p 3,377.00p 10672
25/02/2016 3,300.00p 3,342.93p 3,300.00p 3,302.50p 1120
24/02/2016 3,441.50p 3,483.00p 3,249.00p 3,295.00p 0
23/02/2016 3,355.50p 3,472.50p 3,355.50p 3,472.50p 23159
22/02/2016 3,347.00p 3,402.00p 3,323.00p 3,366.00p 20921

*Close Price adjusted for both dividends and splits