Comparing Back to the side-by-side chart ↗
Storebrand ASA (STB.OL) — Price History
As of 2026-10-16 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 190.10 | 191.00 | 189.50 | 190.60 | +0.32% | 479,884 |
| 2026-10-15 | 187.40 | 190.70 | 187.40 | 190.00 | +1.55% | 499,121 |
| 2026-10-14 | 187.60 | 189.10 | 187.10 | 187.10 | -0.11% | 589,072 |
| 2026-10-13 | 186.00 | 188.60 | 185.60 | 187.30 | +0.75% | 518,302 |
| 2026-10-12 | 188.00 | 189.50 | 185.90 | 185.90 | -1.06% | 815,765 |
| 2026-10-09 | 185.30 | 188.70 | 185.30 | 187.90 | +1.90% | 646,194 |
| 2026-10-08 | 186.40 | 186.90 | 183.30 | 184.40 | -2.90% | 1,212,334 |
| 2026-10-07 | 192.00 | 192.40 | 188.60 | 189.90 | -1.09% | 607,731 |
| 2026-10-06 | 195.00 | 198.40 | 192.00 | 192.00 | -0.16% | 699,536 |
| 2026-10-05 | 191.80 | 193.40 | 191.10 | 192.30 | -0.10% | 428,385 |
| 2026-10-02 | 191.00 | 192.90 | 190.50 | 192.50 | +1.00% | 389,957 |
| 2026-10-01 | 192.00 | 192.40 | 189.00 | 190.60 | -1.19% | 662,804 |
| 2026-09-30 | 194.90 | 195.30 | 192.40 | 192.90 | -0.57% | 710,445 |
| 2026-09-29 | 194.50 | 194.90 | 193.70 | 194.00 | -0.36% | 383,210 |
| 2026-09-28 | 194.00 | 195.20 | 193.70 | 194.70 | +0.21% | 574,807 |
| 2026-09-25 | 193.50 | 196.00 | 193.50 | 194.30 | +0.78% | 460,227 |
| 2026-09-24 | 194.40 | 194.80 | 192.40 | 192.80 | -1.13% | 482,250 |
| 2026-09-23 | 200.00 | 200.00 | 193.90 | 195.00 | -2.45% | 728,850 |
| 2026-09-22 | 202.00 | 202.20 | 199.30 | 199.90 | -1.04% | 421,764 |
| 2026-09-21 | 199.80 | 202.20 | 199.40 | 202.00 | +1.71% | 370,444 |
| 2026-09-18 | 200.40 | 201.20 | 197.60 | 198.60 | -1.29% | 1,426,520 |
| 2026-09-17 | 200.20 | 201.60 | 199.80 | 201.20 | +0.50% | 607,738 |
| 2026-09-16 | 199.50 | 201.20 | 198.80 | 200.20 | +0.50% | 476,618 |
| 2026-09-15 | 199.50 | 200.80 | 197.30 | 199.20 | -0.35% | 711,591 |
| 2026-09-14 | 200.40 | 202.20 | 199.30 | 199.90 | -0.55% | 452,544 |
| 2026-09-11 | 202.40 | 203.20 | 201.00 | 201.00 | -0.40% | 472,019 |
| 2026-09-10 | 202.00 | 203.60 | 201.60 | 201.80 | -0.20% | 568,643 |
| 2026-09-09 | 201.00 | 203.00 | 200.60 | 202.20 | +0.40% | 582,563 |
| 2026-09-08 | 204.00 | 204.60 | 201.00 | 201.40 | -1.37% | 444,487 |
| 2026-09-07 | 205.00 | 205.60 | 203.80 | 204.20 | -0.68% | 394,260 |
| 2026-09-04 | 205.00 | 206.40 | 204.40 | 205.60 | +0.29% | 334,171 |
| 2026-09-03 | 202.60 | 205.40 | 202.20 | 205.00 | +1.18% | 337,834 |
| 2026-09-02 | 203.00 | 203.60 | 201.20 | 202.60 | -0.20% | 503,973 |
| 2026-09-01 | 205.00 | 205.40 | 202.40 | 203.00 | -0.88% | 510,619 |
| 2026-08-31 | 205.20 | 206.20 | 204.60 | 204.80 | -0.19% | 590,983 |
| 2026-08-28 | 205.60 | 206.40 | 204.80 | 205.20 | +0.20% | 427,715 |
| 2026-08-27 | 206.00 | 206.80 | 204.20 | 204.80 | -0.97% | 273,156 |
| 2026-08-26 | 206.00 | 208.20 | 206.00 | 206.80 | +0.29% | 482,526 |
| 2026-08-25 | 203.40 | 206.20 | 203.40 | 206.20 | +1.88% | 555,065 |
| 2026-08-24 | 202.00 | 202.80 | 200.80 | 202.40 | +0.30% | 241,834 |
| 2026-08-21 | 200.40 | 202.00 | 200.00 | 201.80 | +0.70% | 408,840 |
| 2026-08-20 | 201.40 | 201.60 | 199.00 | 200.40 | -0.20% | 437,084 |
| 2026-08-19 | 203.60 | 204.00 | 200.80 | 200.80 | -1.47% | 510,972 |
| 2026-08-18 | 206.60 | 207.00 | 203.80 | 203.80 | -1.36% | 326,668 |
| 2026-08-17 | 206.00 | 207.20 | 205.60 | 206.60 | +0.29% | 243,498 |
| 2026-08-14 | 206.00 | 207.00 | 204.40 | 206.00 | +0.10% | 274,768 |
| 2026-08-13 | 206.60 | 207.60 | 205.80 | 205.80 | +0.19% | 581,720 |
| 2026-08-12 | 203.60 | 205.40 | 203.20 | 205.40 | +0.88% | 335,154 |
| 2026-08-11 | 204.60 | 205.20 | 202.20 | 203.60 | -0.59% | 499,263 |
| 2026-08-10 | 205.60 | 206.20 | 204.60 | 204.80 | -0.58% | 366,758 |
| 2026-08-07 | 205.40 | 207.40 | 203.20 | 206.00 | +0.00% | 407,933 |
| 2026-08-06 | 204.60 | 206.00 | 203.40 | 206.00 | +0.98% | 412,357 |
| 2026-08-05 | 202.20 | 204.00 | 201.20 | 204.00 | +0.89% | 463,570 |
| 2026-08-04 | 201.20 | 202.20 | 197.30 | 202.20 | +0.40% | 477,900 |
| 2026-08-03 | 201.80 | 202.60 | 200.20 | 201.40 | +0.00% | 492,237 |
| 2026-07-31 | 203.60 | 204.60 | 201.40 | 201.40 | -0.79% | 552,704 |
| 2026-07-30 | 200.80 | 203.60 | 200.80 | 203.00 | +1.10% | 327,596 |
| 2026-07-29 | 202.20 | 203.80 | 200.80 | 200.80 | -1.08% | 316,957 |
| 2026-07-28 | 200.60 | 203.00 | 200.60 | 203.00 | +1.10% | 426,605 |
| 2026-07-27 | 201.00 | 201.80 | 200.40 | 200.80 | +0.10% | 368,444 |
| 2026-07-24 | 198.50 | 201.20 | 198.00 | 200.60 | +1.06% | 509,326 |
| 2026-07-23 | 200.40 | 200.80 | 198.30 | 198.50 | -0.95% | 461,311 |
| 2026-07-22 | 197.90 | 200.40 | 197.80 | 200.40 | +1.62% | 749,941 |
| 2026-07-21 | 195.30 | 197.20 | 194.20 | 197.20 | +1.18% | 420,549 |
| 2026-07-20 | 195.30 | 197.00 | 194.90 | 194.90 | -0.51% | 371,943 |
| 2026-07-17 | 196.80 | 197.60 | 195.90 | 195.90 | -0.41% | 478,656 |
| 2026-07-16 | 197.00 | 198.70 | 196.40 | 196.70 | -1.06% | 481,276 |
| 2026-07-15 | 194.20 | 199.50 | 194.20 | 198.80 | +5.41% | 1,507,167 |
| 2026-07-14 | 188.60 | 190.10 | 185.90 | 188.60 | -0.05% | 441,245 |
| 2026-07-13 | 187.30 | 189.90 | 187.20 | 188.70 | +0.53% | 372,338 |
| 2026-07-10 | 185.80 | 188.20 | 185.00 | 187.70 | +1.02% | 442,281 |
| 2026-07-09 | 186.70 | 186.90 | 185.00 | 185.80 | -0.05% | 255,949 |
| 2026-07-08 | 185.10 | 186.80 | 183.40 | 185.90 | +0.22% | 402,982 |
| 2026-07-07 | 184.20 | 186.20 | 184.10 | 185.50 | +0.60% | 252,352 |
| 2026-07-06 | 186.00 | 187.60 | 184.30 | 184.40 | -1.13% | 290,051 |
| 2026-07-03 | 187.00 | 188.70 | 186.50 | 186.50 | -0.11% | 314,118 |
| 2026-07-02 | 184.70 | 187.50 | 184.70 | 186.70 | +0.65% | 341,467 |
| 2026-07-01 | 186.30 | 186.30 | 184.40 | 185.50 | -0.16% | 526,132 |
| 2026-06-30 | 184.00 | 185.90 | 183.70 | 185.80 | +1.59% | 582,371 |
| 2026-06-29 | 182.20 | 184.10 | 181.90 | 182.90 | +0.33% | 431,659 |
| 2026-06-26 | 182.00 | 183.00 | 181.40 | 182.30 | -0.27% | 525,966 |
| 2026-06-25 | 181.00 | 184.20 | 180.20 | 182.80 | +1.90% | 668,465 |
| 2026-06-24 | 177.50 | 179.40 | 176.40 | 179.40 | +0.17% | 1,019,823 |
| 2026-06-23 | 180.90 | 181.40 | 177.80 | 179.10 | -1.49% | 766,043 |
| 2026-06-22 | 178.50 | 182.10 | 178.00 | 181.80 | +1.91% | 525,942 |
| 2026-06-19 | 177.00 | 178.40 | 176.60 | 178.40 | +0.68% | 545,054 |
| 2026-06-18 | 177.90 | 179.00 | 176.90 | 177.20 | -0.34% | 488,603 |
| 2026-06-17 | 175.90 | 177.80 | 175.40 | 177.80 | +1.31% | 474,389 |
| 2026-06-16 | 175.50 | 176.70 | 175.30 | 175.50 | +0.57% | 456,567 |
| 2026-06-15 | 174.20 | 175.70 | 174.20 | 174.50 | +0.87% | 555,686 |
| 2026-06-12 | 171.50 | 173.90 | 171.50 | 173.00 | +1.29% | 572,025 |
| 2026-06-11 | 172.70 | 172.90 | 170.80 | 170.80 | -1.33% | 791,317 |
| 2026-06-10 | 175.60 | 175.60 | 171.00 | 173.10 | -1.42% | 527,726 |
| 2026-06-09 | 174.20 | 176.90 | 174.20 | 175.60 | +0.80% | 389,078 |
| 2026-06-08 | 173.70 | 175.50 | 173.70 | 174.20 | +0.29% | 495,033 |
| 2026-06-05 | 172.80 | 174.80 | 172.70 | 173.70 | +0.58% | 431,358 |
| 2026-06-04 | 172.70 | 173.50 | 171.30 | 172.70 | -0.06% | 478,690 |
| 2026-06-03 | 174.00 | 174.20 | 172.60 | 172.80 | -0.69% | 433,112 |
| 2026-06-02 | 175.00 | 175.00 | 173.20 | 174.00 | -0.11% | 484,602 |
| 2026-06-01 | 175.70 | 176.60 | 173.30 | 174.20 | -0.97% | 493,970 |
| 2026-05-29 | 177.70 | 178.00 | 175.10 | 175.90 | -0.57% | 1,581,535 |
| 2026-05-28 | 178.70 | 179.00 | 176.60 | 176.90 | -0.90% | 450,825 |
| 2026-05-27 | 181.20 | 181.90 | 178.50 | 178.50 | -1.38% | 495,387 |
| 2026-05-26 | 181.30 | 183.00 | 181.00 | 181.00 | -0.39% | 530,617 |
| 2026-05-22 | 183.50 | 183.60 | 181.10 | 181.70 | -0.38% | 584,859 |
| 2026-05-21 | 183.00 | 183.90 | 182.40 | 182.40 | +0.05% | 550,687 |
| 2026-05-20 | 180.10 | 183.10 | 180.00 | 182.30 | +0.89% | 482,732 |
| 2026-05-19 | 181.00 | 182.20 | 180.70 | 180.70 | +0.06% | 553,342 |
| 2026-05-18 | 178.00 | 181.40 | 177.20 | 180.60 | +1.35% | 442,509 |
| 2026-05-15 | 177.10 | 180.10 | 177.10 | 178.20 | +0.62% | 661,519 |
| 2026-05-13 | 177.20 | 178.20 | 176.00 | 177.10 | +0.45% | 538,050 |
| 2026-05-12 | 177.60 | 177.60 | 175.70 | 176.30 | -0.96% | 522,625 |
| 2026-05-11 | 177.10 | 178.50 | 176.30 | 178.00 | +0.68% | 558,530 |
| 2026-05-08 | 179.00 | 179.20 | 176.80 | 176.80 | -1.34% | 677,123 |
| 2026-05-07 | 180.00 | 180.20 | 178.50 | 179.20 | -0.44% | 734,248 |
| 2026-05-06 | 176.80 | 180.00 | 176.70 | 180.00 | +2.62% | 550,409 |
| 2026-05-05 | 176.20 | 176.90 | 175.40 | 175.40 | -0.45% | 476,876 |
| 2026-05-04 | 179.50 | 180.10 | 176.20 | 176.20 | -1.40% | 726,853 |
| 2026-04-30 | 173.00 | 178.70 | 171.10 | 178.70 | +3.00% | 1,126,412 |
| 2026-04-29 | 172.60 | 177.00 | 169.50 | 173.50 | +3.52% | 1,459,861 |
| 2026-04-28 | 168.30 | 170.40 | 167.60 | 167.60 | -0.30% | 893,570 |
| 2026-04-27 | 169.30 | 169.30 | 167.40 | 168.10 | -0.41% | 1,000,579 |
| 2026-04-24 | 170.00 | 170.00 | 167.80 | 168.80 | -0.41% | 575,839 |
| 2026-04-23 | 171.30 | 171.30 | 169.00 | 169.50 | -1.17% | 759,399 |
| 2026-04-22 | 173.40 | 173.70 | 171.50 | 171.50 | -0.92% | 514,689 |
| 2026-04-21 | 172.50 | 173.10 | 171.70 | 173.10 | +0.46% | 483,040 |
| 2026-04-20 | 173.60 | 173.80 | 171.30 | 172.30 | -1.09% | 538,795 |
| 2026-04-17 | 173.80 | 174.80 | 173.00 | 174.20 | -0.11% | 757,188 |
| 2026-04-16 | 174.80 | 175.10 | 173.90 | 174.40 | +0.11% | 466,469 |
| 2026-04-15 | 175.90 | 177.00 | 174.00 | 174.20 | -0.91% | 659,056 |
| 2026-04-14 | 174.00 | 176.30 | 173.60 | 175.80 | +1.56% | 694,328 |
| 2026-04-13 | 173.20 | 173.70 | 172.20 | 173.10 | -0.29% | 723,701 |
| 2026-04-10 | 174.50 | 175.90 | 173.00 | 173.60 | -2.96% | 1,122,833 |
| 2026-04-09 | 179.00 | 179.70 | 178.10 | 178.90 | +0.00% | 656,951 |
| 2026-04-08 | 178.10 | 180.80 | 176.20 | 178.90 | +1.76% | 936,846 |
| 2026-04-07 | 175.90 | 178.50 | 175.80 | 175.80 | +0.23% | 690,716 |
| 2026-04-01 | 177.10 | 178.30 | 175.40 | 175.40 | +0.63% | 655,639 |
| 2026-03-31 | 171.80 | 175.40 | 171.80 | 174.30 | +1.87% | 816,799 |
| 2026-03-30 | 168.40 | 171.10 | 168.20 | 171.10 | +1.60% | 538,976 |
| 2026-03-27 | 169.70 | 170.10 | 167.70 | 168.40 | -0.71% | 727,845 |
| 2026-03-26 | 169.20 | 170.10 | 168.60 | 169.60 | -0.64% | 530,154 |
| 2026-03-25 | 170.00 | 170.80 | 169.10 | 170.70 | +1.79% | 859,451 |
| 2026-03-24 | 169.70 | 169.70 | 166.40 | 167.70 | -1.35% | 768,256 |
| 2026-03-23 | 165.60 | 171.20 | 163.10 | 170.00 | +0.89% | 806,905 |
| 2026-03-20 | 171.00 | 173.00 | 168.10 | 168.50 | -1.12% | 1,535,725 |
| 2026-03-19 | 175.10 | 175.50 | 169.70 | 170.40 | -3.51% | 1,595,305 |
| 2026-03-18 | 176.30 | 177.80 | 175.80 | 176.60 | +0.80% | 712,750 |
| 2026-03-17 | 174.50 | 176.30 | 174.00 | 175.20 | +0.40% | 448,543 |
| 2026-03-16 | 173.80 | 174.50 | 171.60 | 174.50 | +1.10% | 717,416 |
| 2026-03-13 | 172.30 | 174.30 | 171.50 | 172.60 | +0.06% | 671,463 |
| 2026-03-12 | 173.50 | 174.00 | 171.20 | 172.50 | -0.81% | 541,065 |
| 2026-03-11 | 173.40 | 174.60 | 172.10 | 173.90 | -0.06% | 397,148 |
| 2026-03-10 | 172.00 | 174.80 | 172.00 | 174.00 | +2.59% | 382,821 |
| 2026-03-09 | 171.50 | 171.50 | 168.40 | 169.60 | -2.14% | 790,001 |
| 2026-03-06 | 176.00 | 176.80 | 173.30 | 173.30 | -1.31% | 1,033,365 |
| 2026-03-05 | 175.10 | 176.70 | 174.00 | 175.60 | +0.34% | 872,365 |
| 2026-03-04 | 171.30 | 175.50 | 171.00 | 175.00 | +2.16% | 626,177 |
| 2026-03-03 | 177.30 | 177.30 | 170.70 | 171.30 | -4.03% | 963,814 |
| 2026-03-02 | 178.70 | 180.30 | 176.60 | 178.50 | -0.94% | 838,668 |
| 2026-02-27 | 179.60 | 181.00 | 179.10 | 180.20 | +0.22% | 895,629 |
| 2026-02-26 | 179.10 | 180.00 | 177.40 | 179.80 | +0.22% | 665,732 |
| 2026-02-25 | 177.60 | 179.40 | 176.90 | 179.40 | +1.01% | 799,635 |
| 2026-02-24 | 182.30 | 182.30 | 177.50 | 177.60 | -2.74% | 1,187,323 |
| 2026-02-23 | 182.80 | 183.30 | 182.00 | 182.60 | +0.05% | 519,151 |
| 2026-02-20 | 180.00 | 182.50 | 179.20 | 182.50 | +1.84% | 746,904 |
| 2026-02-19 | 178.60 | 180.10 | 178.30 | 179.20 | +0.50% | 722,374 |
| 2026-02-18 | 176.70 | 178.30 | 176.00 | 178.30 | +1.19% | 661,698 |
| 2026-02-17 | 176.00 | 176.60 | 174.50 | 176.20 | +0.23% | 504,214 |
| 2026-02-16 | 175.50 | 176.50 | 174.90 | 175.80 | +0.46% | 618,070 |
| 2026-02-13 | 177.50 | 179.20 | 174.00 | 175.00 | -1.41% | 962,142 |
| 2026-02-12 | 177.20 | 179.40 | 175.70 | 177.50 | -1.22% | 1,525,333 |
| 2026-02-11 | 177.30 | 182.50 | 176.10 | 179.70 | +3.22% | 1,976,191 |
| 2026-02-10 | 174.00 | 174.90 | 172.50 | 174.10 | +0.17% | 658,533 |
| 2026-02-09 | 175.00 | 176.00 | 173.30 | 173.80 | -0.52% | 575,531 |
| 2026-02-06 | 171.00 | 175.20 | 171.00 | 174.70 | +1.93% | 753,763 |
| 2026-02-05 | 172.30 | 172.60 | 170.70 | 171.40 | -0.52% | 524,466 |
| 2026-02-04 | 171.70 | 173.70 | 171.10 | 172.30 | +0.41% | 636,042 |
| 2026-02-03 | 172.00 | 172.60 | 170.60 | 171.60 | -0.06% | 584,100 |
| 2026-02-02 | 167.90 | 171.70 | 167.60 | 171.70 | +1.90% | 695,346 |
| 2026-01-30 | 168.60 | 169.00 | 167.50 | 168.50 | +0.30% | 743,452 |
| 2026-01-29 | 169.40 | 169.40 | 167.80 | 168.00 | -0.53% | 621,010 |
| 2026-01-28 | 170.60 | 170.60 | 167.50 | 168.90 | -0.94% | 597,387 |
| 2026-01-27 | 170.90 | 172.20 | 170.30 | 170.50 | +0.12% | 297,075 |
| 2026-01-26 | 169.10 | 170.40 | 169.10 | 170.30 | +0.95% | 446,884 |
| 2026-01-23 | 171.90 | 172.20 | 168.30 | 168.70 | -1.98% | 565,867 |
| 2026-01-22 | 170.40 | 173.40 | 170.20 | 172.10 | +1.83% | 698,430 |
| 2026-01-21 | 169.00 | 169.10 | 166.20 | 169.00 | -0.29% | 457,376 |
| 2026-01-20 | 171.00 | 171.30 | 168.00 | 169.50 | -1.05% | 580,311 |
| 2026-01-19 | 171.00 | 171.30 | 169.80 | 171.30 | -0.98% | 388,214 |
| 2026-01-16 | 172.50 | 173.90 | 171.70 | 173.00 | +0.41% | 550,013 |
| 2026-01-15 | 170.30 | 172.30 | 169.60 | 172.30 | +1.23% | 920,566 |
| 2026-01-14 | 170.00 | 170.90 | 167.30 | 170.20 | -0.18% | 561,300 |
| 2026-01-13 | 169.30 | 170.70 | 169.00 | 170.50 | +1.01% | 414,718 |
| 2026-01-12 | 169.10 | 169.60 | 167.80 | 168.80 | -0.24% | 418,601 |
| 2026-01-09 | 172.90 | 172.90 | 169.20 | 169.20 | -1.86% | 630,580 |
| 2026-01-08 | 170.00 | 172.40 | 170.00 | 172.40 | +1.65% | 474,084 |
| 2026-01-07 | 173.50 | 173.50 | 169.50 | 169.60 | -1.57% | 630,016 |
| 2026-01-06 | 172.50 | 173.30 | 171.80 | 172.30 | +0.23% | 396,916 |
| 2026-01-05 | 172.00 | 172.00 | 169.30 | 171.90 | +0.41% | 584,666 |
| 2026-01-02 | 172.90 | 172.90 | 170.70 | 171.20 | -0.87% | 372,181 |
| 2025-12-30 | 171.30 | 172.80 | 170.90 | 172.70 | +1.11% | 341,686 |
| 2025-12-29 | 172.80 | 172.80 | 170.20 | 170.80 | -0.58% | 377,894 |
| 2025-12-23 | 171.20 | 171.80 | 170.60 | 171.80 | +0.47% | 257,909 |
| 2025-12-22 | 171.40 | 171.80 | 170.30 | 171.00 | -0.12% | 374,162 |
| 2025-12-19 | 171.00 | 171.70 | 170.40 | 171.20 | +0.53% | 2,114,679 |
| 2025-12-18 | 169.10 | 170.40 | 169.00 | 170.30 | +0.77% | 532,142 |
| 2025-12-17 | 169.40 | 169.90 | 168.50 | 169.00 | +0.24% | 595,072 |
| 2025-12-16 | 168.40 | 169.70 | 168.40 | 168.60 | +0.12% | 830,822 |
| 2025-12-15 | 166.30 | 169.00 | 165.90 | 168.40 | +1.57% | 680,037 |
| 2025-12-12 | 166.50 | 168.10 | 165.80 | 165.80 | +0.12% | 624,997 |
| 2025-12-11 | 166.00 | 167.40 | 165.10 | 165.60 | +0.18% | 705,493 |
| 2025-12-10 | 164.00 | 165.30 | 159.10 | 165.30 | +3.70% | 1,539,495 |
| 2025-12-09 | 159.00 | 160.70 | 158.80 | 159.40 | +0.25% | 665,875 |
| 2025-12-08 | 156.90 | 159.60 | 156.90 | 159.00 | +1.40% | 1,622,027 |
| 2025-12-05 | 157.70 | 158.20 | 156.80 | 156.80 | -0.44% | 457,319 |
| 2025-12-04 | 156.00 | 157.70 | 155.40 | 157.50 | +1.16% | 473,316 |
| 2025-12-03 | 158.30 | 158.70 | 155.70 | 155.70 | -1.52% | 623,550 |
| 2025-12-02 | 157.00 | 158.70 | 156.70 | 158.10 | +0.64% | 308,884 |
| 2025-12-01 | 157.00 | 157.80 | 155.20 | 157.10 | -0.19% | 670,820 |
| 2025-11-28 | 158.50 | 158.70 | 156.90 | 157.40 | -0.69% | 630,949 |
| 2025-11-27 | 159.00 | 159.40 | 158.20 | 158.50 | +0.06% | 262,744 |
| 2025-11-26 | 157.50 | 158.70 | 157.30 | 158.40 | +0.57% | 577,201 |
| 2025-11-25 | 158.10 | 158.90 | 157.20 | 157.50 | -0.57% | 514,454 |
| 2025-11-24 | 159.30 | 159.50 | 156.60 | 158.40 | +0.00% | 602,538 |
| 2025-11-21 | 156.80 | 158.40 | 155.10 | 158.40 | +0.70% | 632,716 |
| 2025-11-20 | 157.30 | 158.50 | 157.10 | 157.30 | +0.64% | 272,449 |
| 2025-11-19 | 156.50 | 157.30 | 155.80 | 156.30 | +0.32% | 638,575 |
| 2025-11-18 | 158.00 | 158.00 | 155.10 | 155.80 | -2.20% | 489,954 |
| 2025-11-17 | 160.00 | 160.30 | 158.90 | 159.30 | -0.38% | 257,256 |
| 2025-11-14 | 161.40 | 161.50 | 158.30 | 159.90 | -1.42% | 672,618 |
| 2025-11-13 | 160.80 | 162.60 | 160.60 | 162.20 | +1.00% | 654,157 |
| 2025-11-12 | 159.20 | 160.60 | 158.80 | 160.60 | +1.01% | 2,258,916 |
| 2025-11-11 | 158.40 | 159.80 | 158.10 | 159.00 | +0.63% | 735,864 |
| 2025-11-10 | 157.50 | 158.20 | 155.90 | 158.00 | +0.57% | 743,792 |
| 2025-11-07 | 156.90 | 157.90 | 155.20 | 157.10 | +0.13% | 523,122 |
| 2025-11-06 | 157.80 | 158.00 | 156.90 | 156.90 | -0.51% | 295,510 |
| 2025-11-05 | 159.10 | 159.10 | 157.00 | 157.70 | -0.88% | 348,959 |
| 2025-11-04 | 158.70 | 159.10 | 156.30 | 159.10 | -0.06% | 436,919 |
| 2025-11-03 | 157.00 | 159.40 | 156.70 | 159.20 | +1.34% | 2,824,221 |
| 2025-10-31 | 158.50 | 158.50 | 156.00 | 157.10 | -0.63% | 420,931 |
| 2025-10-30 | 158.90 | 159.30 | 157.60 | 158.10 | -0.75% | 622,692 |
| 2025-10-29 | 159.40 | 160.10 | 158.20 | 159.30 | -0.06% | 723,793 |
| 2025-10-28 | 160.40 | 160.60 | 158.30 | 159.40 | -0.69% | 401,954 |
| 2025-10-27 | 157.50 | 160.80 | 156.50 | 160.50 | +2.88% | 956,604 |
| 2025-10-24 | 160.10 | 160.10 | 156.00 | 156.00 | -2.13% | 1,154,526 |
| 2025-10-23 | 160.80 | 161.20 | 158.60 | 159.40 | +0.57% | 644,363 |
| 2025-10-22 | 158.80 | 159.00 | 155.70 | 158.50 | +2.79% | 1,020,007 |
| 2025-10-21 | 154.50 | 154.60 | 153.60 | 154.20 | +0.52% | 521,543 |
| 2025-10-20 | 153.20 | 155.10 | 153.00 | 153.40 | +0.20% | 472,065 |
| 2025-10-17 | 154.60 | 154.70 | 152.60 | 153.10 | -1.67% | 764,616 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Dec (+9.93%). Worst month: Sep (-2.81%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-10-16
Quick answers
What is Storebrand ASA's (STB.OL) latest close?
190.60 on 2026-10-16, from the Closelook data lake's daily price record.
What is STB.OL's 52-week high and low?
208.20 high and 152.60 low over the trailing 52 weeks, as of 2026-10-16.
What is Storebrand ASA's strongest and weakest month historically?
Historically, STB.OL's strongest calendar month has been Dec (average +9.93%) and its weakest Sep (average -2.81%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 450 daily bars in the Closelook data lake.