Storebrand

STB
🏛️ uk →
150.70
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 87.40 88.38 87.40 87.85 0.0M
2021-12-29 87.16 87.56 86.90 87.56 0.0M
2021-12-23 84.52 85.66 84.46 85.31 0.1M
2021-12-22 83.99 84.04 83.67 83.67 0.1M
2021-12-21 83.88 84.52 83.76 83.76 0.1M
2021-12-20 82.30 84.00 82.20 82.98 0.3M
2021-12-17 85.36 85.78 84.66 84.90 0.1M
2021-12-16 85.34 86.26 85.02 85.65 0.0M
2021-12-15 84.96 85.10 84.39 84.39 0.1M
2021-12-14 85.12 85.12 83.80 84.20 0.1M
2021-12-13 86.30 86.90 85.01 85.28 0.1M
2021-12-10 85.78 86.68 85.58 86.42 0.1M
2021-12-09 86.26 86.36 85.28 85.28 0.1M
2021-12-08 87.60 87.96 85.22 86.34 0.1M
2021-12-07 85.38 87.24 85.30 87.08 0.2M
2021-12-06 84.52 84.52 83.12 83.35 0.2M
2021-12-03 84.96 85.22 83.66 83.94 0.2M
2021-12-02 83.98 84.52 83.62 84.19 0.2M
2021-12-01 84.16 85.46 83.74 84.69 0.1M
2021-11-30 82.46 83.98 82.08 83.55 0.2M
2021-11-29 84.56 85.32 84.24 84.30 0.1M
2021-11-26 85.30 85.94 83.93 83.93 0.2M
2021-11-25 87.56 88.46 87.38 88.21 0.0M
2021-11-24 88.74 89.04 88.04 88.62 0.1M
2021-11-23 88.46 89.12 87.68 88.40 0.1M
2021-11-22 88.58 89.22 88.48 88.76 0.0M
2021-11-19 89.26 89.30 87.48 88.25 0.1M
2021-11-18 89.00 89.42 88.73 89.14 0.1M
2021-11-17 89.66 89.92 88.86 88.86 0.1M
2021-11-16 89.88 90.31 89.60 90.31 0.0M
2021-11-15 89.86 90.12 89.60 90.05 0.0M
2021-11-12 89.40 90.18 89.26 89.69 0.0M
2021-11-11 89.28 90.30 89.28 89.60 0.0M
2021-11-10 89.58 89.70 88.72 89.04 0.1M
2021-11-09 90.82 90.84 89.78 90.84 0.1M
2021-11-08 91.08 91.74 90.82 91.74 0.1M
2021-11-05 91.08 91.96 91.08 91.96 0.1M
2021-11-04 91.16 91.66 90.88 91.27 0.1M
2021-11-03 90.16 90.90 89.14 90.17 0.1M
2021-11-02 89.56 90.46 89.38 89.66 0.0M
2021-11-01 91.14 91.72 90.72 91.33 0.1M
2021-10-29 90.40 91.98 89.98 91.28 0.1M
2021-10-28 91.04 91.04 88.24 89.59 0.1M
2021-10-27 90.40 90.40 88.62 89.51 0.1M
2021-10-26 89.88 90.34 89.80 90.14 0.0M
2021-10-25 89.78 89.98 89.68 89.74 0.0M
2021-10-22 89.02 90.04 88.56 89.96 0.0M
2021-10-21 88.00 88.94 87.96 88.11 0.0M
2021-10-20 88.06 88.50 87.88 88.19 0.0M
2021-10-19 88.42 88.74 87.72 88.00 0.1M
2021-10-18 88.76 88.80 88.18 88.44 0.1M
2021-10-15 89.68 90.00 88.18 88.73 0.1M
2021-10-14 86.60 88.30 85.98 87.70 0.1M
2021-10-13 86.86 87.24 85.80 86.24 0.0M
2021-10-12 87.10 87.54 86.42 86.83 0.1M
2021-10-11 87.52 87.52 86.66 87.23 0.1M
2021-10-08 86.90 87.74 86.90 87.63 0.1M
2021-10-07 85.14 86.74 84.44 86.23 0.1M
2021-10-06 83.30 85.06 82.90 84.73 0.2M
2021-10-05 82.62 83.06 82.02 83.06 0.0M
2021-10-04 82.56 83.00 82.32 82.39 0.1M
2021-10-01 82.36 83.74 82.30 82.65 0.1M
2021-09-30 83.14 83.80 82.86 83.13 0.2M
2021-09-29 82.46 82.88 81.94 82.76 0.1M
2021-09-28 83.26 83.42 82.32 82.35 0.2M
2021-09-27 81.96 82.98 81.96 82.75 0.1M
2021-09-24 80.74 81.82 80.60 81.15 0.1M
2021-09-23 79.94 81.26 79.94 80.56 0.1M
2021-09-22 77.32 78.94 77.32 78.85 0.1M
2021-09-21 77.62 77.90 77.12 77.76 0.1M
2021-09-20 77.70 77.70 75.70 76.53 0.2M
2021-09-17 79.56 79.56 78.94 79.54 0.0M
2021-09-16 78.60 78.74 77.84 78.40 0.0M
2021-09-15 79.26 79.40 78.10 78.38 0.0M
2021-09-14 77.54 79.30 77.44 79.04 0.0M
2021-09-13 77.44 78.04 77.27 77.27 0.0M
2021-09-10 78.08 78.12 76.92 76.94 0.1M
2021-09-09 77.56 77.84 77.42 77.73 0.0M
2021-09-08 78.64 78.70 77.66 78.52 0.1M
2021-09-07 79.06 79.19 78.60 79.19 0.0M
2021-09-06 78.88 78.98 78.76 78.85 0.0M
2021-09-03 79.18 79.40 78.25 78.25 0.1M
2021-09-02 78.26 79.42 78.26 78.96 0.1M
2021-09-01 78.10 79.10 78.10 78.71 0.0M
2021-08-31 78.08 78.80 77.42 78.16 0.1M
2021-08-27 78.90 79.56 78.52 79.21 0.1M
2021-08-26 78.20 79.52 77.64 79.52 0.3M
2021-08-25 77.66 78.18 77.56 77.79 0.0M
2021-08-24 77.72 78.17 77.62 78.17 0.0M
2021-08-23 78.16 78.20 77.08 77.13 0.0M
2021-08-20 78.28 78.28 76.50 77.25 0.1M
2021-08-19 78.74 78.74 77.78 78.56 0.0M
2021-08-18 79.08 79.43 78.82 79.43 0.0M
2021-08-17 79.60 79.68 78.80 79.19 0.0M
2021-08-16 79.50 80.04 79.50 79.69 0.0M
2021-08-13 79.78 80.54 79.78 80.29 0.0M
2021-08-12 80.50 80.60 79.96 80.25 0.1M
2021-08-11 79.32 80.30 79.14 80.15 0.1M
2021-08-10 79.34 79.40 78.80 78.80 0.0M
2021-08-09 78.22 78.62 78.08 78.08 0.0M
2021-08-06 78.16 78.38 77.40 78.23 0.0M
2021-08-05 76.52 77.98 76.52 77.93 0.0M
2021-08-04 76.26 76.78 75.96 76.06 0.1M
2021-08-03 75.76 76.28 75.46 75.65 0.0M
2021-08-02 76.62 76.94 76.24 76.24 0.0M
2021-07-30 75.58 76.00 75.12 75.31 0.0M
2021-07-29 76.12 76.68 76.08 76.33 0.0M
2021-07-28 76.24 76.50 75.82 76.15 0.2M
2021-07-27 75.74 76.10 75.24 75.78 0.1M
2021-07-26 75.18 76.72 74.82 76.47 0.1M
2021-07-23 75.16 75.96 75.04 75.76 0.1M
2021-07-22 75.86 76.20 75.16 75.67 0.1M
2021-07-21 74.36 75.74 73.98 75.27 0.0M
2021-07-20 74.28 74.94 72.98 73.20 0.0M
2021-07-19 75.88 75.88 73.46 74.07 0.1M
2021-07-16 78.60 78.70 77.40 77.81 0.1M
2021-07-15 79.24 79.48 78.14 78.82 0.1M
2021-07-14 78.00 80.06 78.00 79.61 0.2M
2021-07-13 78.86 79.44 78.86 79.22 0.0M
2021-07-12 78.60 79.10 77.68 79.10 0.1M
2021-07-09 77.10 78.12 76.70 77.56 0.3M
2021-07-08 77.38 77.76 76.04 76.04 0.0M
2021-07-07 78.96 79.30 77.68 78.22 0.3M
2021-07-06 79.90 80.19 79.36 80.19 0.1M
2021-07-05 79.24 80.44 79.02 80.44 0.0M
2021-07-02 79.22 79.30 78.84 79.30 0.1M
2021-07-01 78.38 79.42 78.38 79.38 0.0M
2021-06-30 79.48 79.48 78.10 78.47 0.0M
2021-06-29 80.00 80.34 79.36 79.58 0.0M
2021-06-28 79.80 79.94 79.10 79.39 0.0M
2021-06-25 80.18 80.60 79.85 79.85 0.0M
2021-06-24 79.16 79.48 79.16 79.30 0.0M
2021-06-23 79.28 79.32 78.57 78.57 0.1M
2021-06-22 79.52 79.52 78.70 79.27 1.5M
2021-06-21 76.98 79.10 76.98 79.09 0.0M
2021-06-18 79.94 79.94 78.18 78.21 0.2M
2021-06-17 81.02 81.51 80.80 81.51 0.1M
2021-06-16 81.58 81.58 80.12 80.45 0.0M
2021-06-15 81.26 81.66 80.86 81.66 0.1M
2021-06-14 81.72 81.72 81.08 81.18 0.0M
2021-06-11 81.00 81.00 80.46 80.58 0.0M
2021-06-10 81.18 81.72 81.02 81.57 0.0M
2021-06-09 82.18 82.30 81.16 81.36 0.1M
2021-06-08 82.72 82.85 82.18 82.85 0.0M
2021-06-07 82.50 83.62 82.36 83.09 0.0M
2021-06-04 83.06 83.56 82.58 82.90 0.4M
2021-06-03 83.50 83.60 82.72 82.72 0.0M
2021-06-02 83.66 83.94 83.36 83.39 0.0M
2021-06-01 83.54 84.08 83.52 83.63 0.0M
2021-05-28 83.10 84.20 83.04 83.77 0.1M
2021-05-27 80.76 83.24 80.76 82.54 0.1M
2021-05-26 82.68 82.90 80.62 80.85 0.1M
2021-05-25 81.90 82.72 81.48 82.65 0.1M
2021-05-21 81.16 81.98 80.78 81.98 0.1M
2021-05-20 80.50 80.76 79.46 80.17 0.0M
2021-05-19 80.60 80.92 79.12 79.39 0.0M
2021-05-18 81.02 81.26 80.56 80.69 0.0M
2021-05-14 79.64 80.96 78.90 80.32 0.1M
2021-05-12 78.82 78.96 77.94 78.60 0.1M
2021-05-11 79.40 79.48 78.62 78.75 0.5M
2021-05-10 80.64 81.00 80.28 81.00 0.1M
2021-05-07 80.14 80.84 80.12 80.54 0.1M
2021-05-06 80.08 80.28 79.40 79.72 0.4M
2021-05-05 79.40 79.46 78.50 79.17 0.1M
2021-05-04 79.72 80.00 78.72 78.72 0.1M
2021-04-30 80.70 81.32 80.06 80.33 0.1M
2021-04-29 79.64 81.80 79.38 81.41 0.2M
2021-04-28 78.90 79.52 77.74 79.33 0.4M
2021-04-27 80.00 80.74 79.84 80.57 0.2M
2021-04-26 80.32 80.78 80.04 80.60 0.1M
2021-04-23 78.00 78.83 77.94 78.83 0.1M
2021-04-22 79.48 79.48 78.30 78.59 0.0M
2021-04-21 80.10 80.14 78.24 78.28 0.1M
2021-04-20 82.22 82.22 80.22 80.80 0.0M
2021-04-19 84.42 84.42 82.49 82.49 0.0M
2021-04-16 82.78 84.40 82.78 83.76 0.1M
2021-04-15 82.92 82.92 82.28 82.84 0.0M
2021-04-14 83.06 83.16 82.26 82.94 0.1M
2021-04-13 83.40 83.67 82.78 83.67 0.0M
2021-04-12 81.80 83.76 81.30 82.99 0.2M
2021-04-09 83.38 83.52 82.40 83.23 0.1M
2021-04-08 88.58 88.60 86.42 86.47 0.1M
2021-04-07 87.08 87.96 86.75 87.21 0.1M
2021-04-06 86.02 87.00 85.88 87.00 0.1M
2021-03-31 85.94 86.56 85.09 85.09 0.1M
2021-03-30 85.44 85.64 85.09 85.09 0.0M
2021-03-29 83.52 84.70 83.50 84.67 0.0M
2021-03-26 83.68 84.46 83.22 83.60 0.0M
2021-03-25 82.16 82.16 81.26 81.66 0.0M
2021-03-24 80.36 82.26 80.36 81.55 0.1M
2021-03-23 80.98 81.52 80.54 80.85 0.1M
2021-03-22 82.00 82.94 81.88 82.05 0.1M
2021-03-19 83.70 83.70 82.20 82.33 0.0M
2021-03-18 82.90 83.96 82.62 83.09 0.1M
2021-03-17 82.78 82.80 81.80 82.46 0.1M
2021-03-16 82.80 83.10 81.94 82.14 0.1M
2021-03-15 81.98 82.10 80.98 81.60 0.0M
2021-03-12 80.26 81.70 80.26 81.25 0.2M
2021-03-11 80.78 80.98 79.30 79.93 0.5M
2021-03-10 80.62 81.56 80.48 81.11 0.0M
2021-03-09 81.82 82.02 79.97 79.97 0.0M
2021-03-08 79.78 81.64 79.78 81.54 0.0M
2021-03-05 78.44 79.80 77.72 79.22 0.3M
2021-03-04 78.32 79.28 78.20 78.57 0.2M
2021-03-03 77.56 78.58 77.56 78.36 0.0M
2021-03-02 76.18 77.66 75.80 77.06 0.1M
2021-03-01 75.10 76.10 74.62 75.37 0.2M
2021-02-26 73.32 74.88 73.32 74.18 0.2M
2021-02-25 73.02 74.90 73.02 74.73 0.1M
2021-02-24 72.18 72.94 71.94 71.98 0.1M
2021-02-23 73.16 73.72 71.72 72.11 0.0M
2021-02-22 72.46 72.88 72.42 72.52 0.3M
2021-02-19 71.06 72.82 71.06 72.30 0.1M
2021-02-18 71.68 72.18 71.01 71.26 0.0M
2021-02-17 72.62 72.62 71.34 71.79 0.3M
2021-02-16 72.10 72.90 72.10 72.30 0.0M
2021-02-15 71.42 72.30 71.28 72.07 0.0M
2021-02-12 71.20 71.48 70.60 70.68 0.7M
2021-02-11 69.94 71.56 69.88 71.22 0.3M
2021-02-10 71.68 71.78 69.76 70.05 0.1M
2021-02-09 70.14 70.58 69.76 70.21 0.1M
2021-02-08 69.84 70.44 69.62 69.74 0.1M
2021-02-05 69.44 69.94 69.30 69.60 0.1M
2021-02-04 69.10 69.22 68.66 69.09 0.1M
2021-02-03 69.10 69.40 68.50 68.97 0.1M
2021-02-02 67.54 69.12 67.48 68.34 0.2M
2021-02-01 66.50 67.26 66.30 66.83 0.3M
2021-01-29 65.16 67.00 65.10 65.82 0.1M
2021-01-28 65.60 65.98 64.42 65.98 0.1M
2021-01-27 67.26 67.76 66.10 66.45 0.1M
2021-01-26 66.90 67.70 66.90 67.69 0.1M
2021-01-25 69.00 69.00 66.86 67.23 0.0M
2021-01-22 69.66 69.70 68.78 68.83 0.0M
2021-01-21 69.82 70.04 69.52 69.75 0.0M
2021-01-20 70.26 70.26 69.46 70.19 0.2M
2021-01-19 70.76 70.86 69.74 70.13 0.1M
2021-01-18 69.42 69.90 69.38 69.63 0.0M
2021-01-15 69.96 70.10 69.42 69.78 0.1M
2021-01-14 69.16 69.94 69.16 69.50 0.2M
2021-01-13 69.72 69.72 68.41 68.84 0.0M
2021-01-12 69.70 70.08 69.20 69.71 0.0M
2021-01-11 68.40 69.30 67.76 67.76 0.1M
2021-01-08 68.24 68.74 67.92 68.54 0.1M
2021-01-07 66.18 67.34 65.46 67.31 0.1M
2021-01-06 63.70 66.16 63.14 65.91 0.2M
2021-01-05 62.48 63.30 62.28 62.56 0.3M
2021-01-04 64.20 64.40 63.14 63.70 0.1M