Australia markets closed

Storebrand ASA (0NO0.L)

LSE - LSE Delayed price. Currency in NOK
Add to watchlist
78.02-1.38 (-1.74%)
As of 06:18PM BST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
DateOpenHighLowClose*Adj. close**Volume
01 May 2024------
30 Apr 2024106.70107.10105.70106.90106.9049,317
29 Apr 2024106.60106.70105.80106.26106.2655,000
26 Apr 2024106.50106.40105.30106.26106.26337,669
25 Apr 2024105.20107.20105.20105.68105.68530,351
24 Apr 2024103.15106.00102.20104.78104.78545,458
23 Apr 202497.9398.1097.4097.8197.81327,389
22 Apr 202496.9097.8596.7597.3997.39120,281
19 Apr 202494.7895.5094.6094.8994.89100,358
18 Apr 202495.1895.1094.3094.5594.55270,580
17 Apr 202494.6095.9594.7494.7494.748,184,450
16 Apr 202494.4795.0594.1194.3094.30349,205
15 Apr 202494.3894.9593.8094.7394.73434,095
12 Apr 202495.7094.7093.7594.4594.45103,293
11 Apr 202495.4095.3093.4994.2494.24500,343
10 Apr 202494.2595.6093.8095.2495.24161,629
09 Apr 202495.2595.3493.8095.3495.34103,918
08 Apr 202495.1395.7594.9994.9994.99756,965
05 Apr 202494.6595.0094.4594.5194.51129,503
05 Apr 20244.1 Dividend
04 Apr 202499.1099.7098.8198.9794.871,462,602
03 Apr 202499.47100.0098.7399.0094.908,562,239
02 Apr 2024101.60101.2099.1099.2195.105,549,393
28 Mar 2024------
27 Mar 202499.58100.2099.6899.9995.8522,391
26 Mar 202499.0499.6499.2099.5295.4056,404
25 Mar 202499.2399.8298.5898.8794.781,296,372
22 Mar 202499.5199.6798.9699.5895.45113,619
21 Mar 202498.1999.5298.5698.6294.5460,501
20 Mar 202499.0999.2698.7898.9594.85114,993
19 Mar 202498.7999.3498.7698.9994.89204,207
18 Mar 202498.0098.5697.9298.0894.0281,649
15 Mar 202497.6198.8097.8298.2994.2144,289
14 Mar 202499.1099.0098.0298.5594.4774,129
13 Mar 202498.1499.1297.9898.8094.71147,485
12 Mar 202497.1497.7097.1497.3193.2838,962
11 Mar 202495.8197.4095.7296.4992.50644,447
08 Mar 202496.3397.2096.4896.8192.8052,317
07 Mar 202495.8096.2495.8495.9291.94204,222
06 Mar 202495.4496.0894.7695.5391.57154,937
05 Mar 202495.1395.5094.6095.1191.1785,938
04 Mar 202495.4795.4694.6295.1791.2355,616
01 Mar 202495.2595.9295.1495.5091.5547,573
29 Feb 202494.6294.9294.1294.7790.84101,465
28 Feb 202495.0695.1694.0294.2390.33125,156
27 Feb 202495.3295.4694.7294.8690.9369,564
26 Feb 202495.5895.8294.8095.1591.2092,539
23 Feb 202495.3295.3594.4495.0191.0748,418
22 Feb 202495.7695.6494.8295.2891.3386,855
21 Feb 202494.8495.4894.3494.8790.94109,983
20 Feb 202493.7694.6393.5094.6090.6886,298
19 Feb 202494.4794.6293.8994.3990.4891,943
16 Feb 202493.8094.5093.5293.8489.96141,474
15 Feb 202492.6293.0992.2092.3988.5678,971
14 Feb 202492.6592.7091.8492.3188.49176,593
13 Feb 202492.5492.9292.3692.4988.65164,465
12 Feb 202491.7892.5691.7692.2788.45178,237
09 Feb 202491.8991.9691.6091.7587.95267,265
08 Feb 202492.6192.8490.7491.8788.07279,629
07 Feb 202492.2892.5889.0689.7786.051,374,613
06 Feb 202495.3695.9695.1095.6691.7094,565
05 Feb 202495.7595.7694.9395.5691.60157,207
02 Feb 202495.3995.9495.0295.5191.55103,194
01 Feb 202494.4995.4294.4895.1691.2293,342
31 Jan 202495.9596.0094.4295.4691.51185,531
30 Jan 202497.1997.3496.6496.8492.8370,112
29 Jan 202497.6697.5596.6296.8092.7949,341
26 Jan 202498.0097.5297.1497.5093.4637,659
25 Jan 202495.6197.5096.5297.0092.9847,721
24 Jan 202496.0797.1596.0297.1493.1234,460
23 Jan 202495.8995.9295.3495.8691.89559,273
22 Jan 202495.2496.0795.2895.7491.7791,402
19 Jan 202495.4095.6294.5094.5890.66130,836
18 Jan 202494.6695.2694.0695.0091.07127,826
17 Jan 202493.9994.4393.2294.1990.29146,663
16 Jan 202494.5494.5493.4293.9890.09124,395
15 Jan 202494.2194.7493.9694.4690.55122,910
12 Jan 202493.5194.1893.3293.7589.87133,013
11 Jan 202492.0093.5492.8493.2089.3471,968
10 Jan 202491.9092.9092.1092.6488.80100,859
09 Jan 202491.4892.2691.2292.0588.241,183,354
08 Jan 202491.4691.6090.6290.7086.941,237,425
05 Jan 202491.2291.5690.5291.2887.50131,062
04 Jan 202491.3291.7690.6291.5087.71378,189
03 Jan 202491.8292.1090.7891.0987.31129,096
02 Jan 202490.3291.4890.1891.2987.50175,697
29 Dec 202389.8390.3689.6089.8686.1448,821
28 Dec 202389.7689.9889.2889.7886.06128,817
27 Dec 202389.6090.1089.4489.9586.2259,154
22 Dec 202390.5489.5089.1489.4485.731,072,217
21 Dec 202389.3290.4489.1489.4085.70312,792
20 Dec 202391.9091.7289.8991.5487.75101,561
19 Dec 202391.0591.5690.5690.5886.83117,625
18 Dec 202391.1391.5490.8691.0087.23414,916
15 Dec 202391.3791.5690.8091.1287.35687,765
14 Dec 202391.9092.0090.2890.6886.92953,916
13 Dec 202393.5593.9091.6492.2688.44149,816
12 Dec 202395.8696.8095.8896.2792.28163,405
11 Dec 202395.5895.9895.2895.9491.97166,618
08 Dec 202395.2895.7094.4495.7091.74199,661
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...