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
2023-12-29 90.36 90.36 89.60 89.83 0.0M
2023-12-28 89.62 89.76 89.28 89.76 0.1M
2023-12-27 89.86 90.10 89.44 89.60 0.1M
2023-12-22 89.44 89.60 89.22 89.60 1.1M
2023-12-21 90.44 90.44 89.14 89.32 0.3M
2023-12-20 91.72 91.72 90.02 90.03 0.1M
2023-12-19 90.96 91.48 90.56 91.05 0.1M
2023-12-18 91.06 91.54 90.86 91.13 0.4M
2023-12-15 91.02 91.56 90.90 91.37 0.7M
2023-12-14 91.68 92.00 90.28 90.95 1.0M
2023-12-13 93.54 93.90 91.64 92.36 0.3M
2023-12-12 95.98 96.80 95.86 95.86 0.2M
2023-12-11 95.42 95.98 95.28 95.58 0.2M
2023-12-08 95.16 95.64 94.44 95.28 0.2M
2023-12-07 95.28 95.28 94.58 94.65 0.1M
2023-12-06 95.84 96.18 94.72 95.31 0.1M
2023-12-05 95.00 95.70 94.86 94.86 0.1M
2023-12-04 95.54 95.64 95.08 95.24 0.1M
2023-12-01 94.12 95.38 94.08 94.46 0.2M
2023-11-30 93.50 93.50 92.88 93.08 0.2M
2023-11-29 92.64 93.58 92.64 93.26 0.1M
2023-11-28 92.88 92.88 92.32 92.74 0.1M
2023-11-27 93.16 93.48 92.90 93.24 0.1M
2023-11-24 93.02 93.11 92.74 93.11 0.1M
2023-11-23 92.48 92.82 91.96 92.46 1.2M
2023-11-22 92.02 92.96 92.02 92.81 0.1M
2023-11-21 94.58 94.66 92.10 92.14 0.1M
2023-11-20 94.40 94.40 93.68 94.30 0.1M
2023-11-17 93.92 94.24 93.45 93.45 0.2M
2023-11-16 92.84 93.70 92.48 92.75 0.2M
2023-11-15 93.36 93.36 92.58 93.27 0.2M
2023-11-14 92.62 93.46 92.62 93.15 0.2M
2023-11-13 92.56 92.80 91.88 91.88 0.1M
2023-11-10 92.16 92.42 91.46 91.85 0.1M
2023-11-09 91.16 92.18 91.16 91.36 0.1M
2023-11-08 91.52 91.92 91.20 91.68 0.3M
2023-11-07 91.92 92.06 91.68 91.84 0.8M
2023-11-06 92.98 92.98 92.04 92.90 0.6M
2023-11-03 92.38 93.32 92.38 92.76 0.2M
2023-11-02 91.06 93.12 91.06 92.84 0.4M
2023-11-01 93.14 93.30 90.84 91.25 0.3M
2023-10-31 92.48 93.30 91.34 92.64 0.4M
2023-10-30 90.94 91.38 90.42 91.06 0.3M
2023-10-27 88.98 91.04 88.98 90.78 0.1M
2023-10-26 86.76 89.76 86.76 89.37 0.4M
2023-10-25 87.70 88.64 85.66 87.24 0.7M
2023-10-24 83.14 83.14 82.40 83.03 0.2M
2023-10-23 83.00 83.18 82.56 83.12 0.1M
2023-10-20 83.32 84.28 83.26 83.78 0.4M
2023-10-19 85.02 85.48 84.16 85.48 0.7M
2023-10-18 85.32 85.76 85.18 85.48 0.4M
2023-10-17 85.38 85.70 84.90 85.70 0.1M
2023-10-16 85.66 85.74 85.06 85.52 0.3M
2023-10-13 85.38 85.66 85.20 85.66 0.2M
2023-10-12 86.24 86.30 85.76 86.12 0.2M
2023-10-11 84.96 85.72 84.87 84.87 0.1M
2023-10-10 85.62 85.74 84.94 84.94 1.3M
2023-10-09 85.00 85.52 84.30 84.68 0.2M
2023-10-06 84.92 85.90 84.90 85.48 0.3M
2023-10-05 83.36 84.56 83.02 84.41 0.1M
2023-10-04 83.10 83.74 82.70 83.62 0.2M
2023-10-03 83.40 84.78 83.20 83.38 1.4M
2023-10-02 87.38 87.92 85.00 85.43 0.1M
2023-09-29 87.16 87.74 87.12 87.70 0.1M
2023-09-28 85.98 86.54 85.60 86.08 0.6M
2023-09-27 86.84 87.04 85.82 85.87 0.1M
2023-09-26 86.16 87.24 86.16 86.69 0.2M
2023-09-25 86.82 87.04 86.42 86.79 0.1M
2023-09-22 86.30 87.24 85.82 86.62 0.1M
2023-09-21 86.52 87.50 86.52 87.31 0.1M
2023-09-20 85.90 86.84 85.90 86.01 0.1M
2023-09-19 86.62 86.70 85.94 86.63 0.1M
2023-09-18 86.92 87.12 86.18 86.67 0.0M
2023-09-15 86.54 87.04 86.46 86.64 0.2M
2023-09-14 85.30 86.27 85.30 86.27 0.2M
2023-09-13 85.26 85.26 84.84 85.20 0.2M
2023-09-12 85.22 85.54 85.18 85.20 0.3M
2023-09-11 84.48 85.32 84.30 84.35 0.1M
2023-09-08 84.16 84.19 83.50 84.19 0.2M
2023-09-07 84.52 84.90 83.86 84.27 0.1M
2023-09-06 84.78 84.96 83.66 83.91 0.1M
2023-09-05 84.52 85.14 84.32 84.41 0.4M
2023-09-04 86.44 86.50 84.42 84.99 0.1M
2023-09-01 85.14 85.68 85.02 85.16 1.4M
2023-08-31 85.14 85.48 85.10 85.10 0.3M
2023-08-30 85.06 85.44 84.75 84.75 0.3M
2023-08-29 84.96 84.96 84.26 84.64 0.1M
2023-08-25 83.74 84.40 83.50 83.75 0.7M
2023-08-24 84.38 84.46 83.72 83.81 0.0M
2023-08-23 84.88 85.00 84.46 84.71 0.2M
2023-08-22 84.98 85.68 84.58 84.83 0.2M
2023-08-21 85.44 85.76 84.34 84.37 0.2M
2023-08-18 86.34 86.34 84.88 85.33 0.1M
2023-08-17 86.42 87.12 86.04 86.41 0.0M
2023-08-16 86.10 87.06 85.96 87.06 0.1M
2023-08-15 87.04 87.24 86.44 86.55 0.2M
2023-08-14 87.08 87.68 86.75 86.75 0.1M
2023-08-11 87.40 87.66 87.00 87.31 0.0M
2023-08-10 87.60 88.12 87.46 88.12 0.1M
2023-08-09 87.04 87.48 87.04 87.29 0.5M
2023-08-08 87.32 88.12 86.58 87.13 0.1M
2023-08-07 87.18 87.52 86.90 86.95 0.2M
2023-08-04 86.88 87.46 86.88 86.93 0.3M
2023-08-03 86.88 86.98 86.30 86.46 0.0M
2023-08-02 87.62 87.76 86.84 87.65 0.4M
2023-08-01 88.34 88.59 87.88 88.59 0.0M
2023-07-31 88.52 89.02 88.36 88.70 0.1M
2023-07-28 88.84 88.92 88.30 88.78 0.1M
2023-07-27 89.00 89.22 88.44 89.07 0.0M
2023-07-26 88.48 88.58 87.88 88.58 0.1M
2023-07-25 88.24 88.68 88.06 88.25 0.1M
2023-07-24 87.34 87.98 87.34 87.98 0.0M
2023-07-21 87.72 87.86 87.30 87.68 0.1M
2023-07-20 87.14 87.84 86.50 87.83 0.1M
2023-07-19 86.88 87.68 86.76 86.81 0.1M
2023-07-18 85.92 86.46 85.90 86.22 0.1M
2023-07-17 85.30 86.22 85.10 85.62 0.3M
2023-07-14 85.98 86.14 85.38 85.91 0.2M
2023-07-13 87.42 87.86 87.08 87.24 0.8M
2023-07-12 87.24 87.84 86.86 86.89 0.3M
2023-07-11 84.96 86.18 84.42 86.04 0.3M
2023-07-10 83.92 84.98 83.92 84.94 0.1M
2023-07-07 83.44 84.16 83.32 83.51 0.1M
2023-07-06 84.34 84.34 83.54 83.56 0.0M
2023-07-05 84.28 84.84 84.10 84.84 0.2M
2023-07-04 84.18 85.28 84.18 84.97 0.2M
2023-07-03 84.22 84.50 83.54 83.94 0.1M
2023-06-30 83.60 84.02 83.56 83.56 0.1M
2023-06-29 82.78 83.56 82.60 83.11 0.1M
2023-06-28 83.18 83.22 82.78 82.83 0.0M
2023-06-27 82.64 82.64 81.82 82.30 0.2M
2023-06-26 81.18 82.18 80.64 81.60 0.6M
2023-06-23 81.22 81.76 81.22 81.60 0.1M
2023-06-22 81.16 81.84 80.94 81.49 0.2M
2023-06-21 82.44 82.44 81.51 81.51 0.3M
2023-06-20 81.52 82.28 81.52 82.10 0.0M
2023-06-19 81.12 81.90 80.94 81.82 0.1M
2023-06-16 81.36 81.78 80.94 81.40 1.1M
2023-06-15 81.14 81.14 80.58 80.89 0.7M
2023-06-14 81.24 82.10 81.20 81.84 0.1M
2023-06-13 81.18 81.58 80.72 81.58 0.1M
2023-06-12 82.76 82.80 81.52 82.02 0.2M
2023-06-09 82.36 82.72 82.32 82.61 0.1M
2023-06-08 82.74 82.96 82.16 82.56 0.1M
2023-06-07 81.86 82.40 81.62 81.91 0.2M
2023-06-06 82.02 83.42 81.35 81.35 0.7M
2023-06-05 83.54 83.64 83.12 83.48 0.2M
2023-06-02 81.48 82.82 81.48 82.37 0.1M
2023-06-01 80.40 80.88 80.40 80.43 0.1M
2023-05-31 81.44 81.90 80.40 80.58 0.3M
2023-05-30 81.28 82.20 80.90 81.86 0.1M
2023-05-26 81.02 81.02 80.14 80.20 0.1M
2023-05-25 80.18 80.96 79.80 80.47 0.1M
2023-05-24 81.42 81.42 80.24 80.75 0.1M
2023-05-23 81.44 82.26 81.44 81.52 0.4M
2023-05-22 81.08 81.14 80.72 80.92 0.1M
2023-05-19 80.90 81.20 80.48 80.48 0.2M
2023-05-16 80.82 80.82 80.00 80.61 0.1M
2023-05-15 80.44 80.92 80.24 80.61 0.1M
2023-05-12 79.16 81.58 79.06 80.28 0.2M
2023-05-11 79.38 79.80 78.90 79.42 0.2M
2023-05-10 78.18 80.10 77.04 79.27 0.7M
2023-05-09 80.72 81.46 80.40 80.95 0.1M
2023-05-05 80.48 80.48 79.74 80.37 0.1M
2023-05-04 80.12 80.52 79.72 80.52 0.1M
2023-05-03 80.16 80.76 80.02 80.23 0.1M
2023-05-02 81.96 82.14 80.56 80.83 0.1M
2023-04-28 81.20 82.06 80.50 81.88 0.1M
2023-04-27 80.22 80.63 79.88 80.63 0.1M
2023-04-26 80.54 80.68 79.46 80.20 4.1M
2023-04-25 80.00 80.44 79.72 80.05 5.3M
2023-04-24 80.06 80.32 79.78 80.23 2.1M
2023-04-21 80.80 81.04 80.02 80.87 0.1M
2023-04-20 81.42 81.84 80.92 81.03 0.3M
2023-04-19 81.00 81.20 80.48 80.68 0.3M
2023-04-18 80.24 80.66 80.12 80.32 3.3M
2023-04-17 81.60 81.60 79.94 79.94 10.2M
2023-04-14 80.34 81.38 80.26 81.21 0.2M
2023-04-13 83.10 83.88 82.87 82.87 0.2M
2023-04-12 83.32 83.44 82.80 83.10 0.4M
2023-04-11 83.06 83.18 82.44 82.87 4.2M
2023-04-05 81.30 81.78 80.72 81.78 0.1M
2023-04-04 81.98 82.48 81.22 81.78 0.2M
2023-04-03 80.48 81.80 80.40 80.93 0.1M
2023-03-31 80.32 80.82 78.98 80.77 0.4M
2023-03-30 77.30 78.86 77.30 78.23 0.3M
2023-03-29 75.86 77.08 75.38 76.89 0.2M
2023-03-28 75.34 75.34 73.56 73.66 0.1M
2023-03-27 74.68 75.04 73.96 74.47 0.1M
2023-03-24 75.88 75.88 73.42 74.12 1.3M
2023-03-23 76.62 76.62 74.68 75.76 0.4M
2023-03-22 77.30 78.08 77.08 77.59 0.1M
2023-03-21 77.14 78.08 77.10 77.97 0.3M
2023-03-20 73.74 76.33 72.60 76.33 1.1M
2023-03-17 77.74 78.16 75.48 75.86 0.2M
2023-03-16 77.58 77.58 75.12 75.85 0.2M
2023-03-15 79.44 79.44 76.18 77.09 0.3M
2023-03-14 79.30 80.26 78.40 80.16 0.3M
2023-03-13 83.22 83.22 79.42 79.93 0.5M
2023-03-10 82.14 83.88 82.14 83.11 0.1M
2023-03-09 85.36 85.38 84.50 84.62 0.1M
2023-03-08 85.66 86.14 85.16 85.32 0.1M
2023-03-07 87.04 87.04 85.84 85.95 0.1M
2023-03-06 87.02 87.24 86.60 86.83 0.1M
2023-03-03 87.72 87.72 86.80 87.44 0.1M
2023-03-02 86.48 87.80 86.48 87.36 0.1M
2023-03-01 86.32 87.44 86.16 86.84 0.8M
2023-02-28 84.84 85.98 84.84 85.82 0.1M
2023-02-27 83.76 85.62 83.76 85.37 0.2M
2023-02-24 84.00 84.22 82.98 83.05 0.1M
2023-02-23 83.36 84.20 83.24 83.84 0.1M
2023-02-22 83.12 83.27 82.70 83.27 0.1M
2023-02-21 84.18 84.18 83.24 83.33 0.1M
2023-02-20 84.50 84.56 84.04 84.12 0.0M
2023-02-17 84.16 84.22 83.68 84.22 0.1M
2023-02-16 85.36 85.36 84.10 84.48 0.1M
2023-02-15 84.76 85.48 84.70 84.91 0.6M
2023-02-14 85.20 85.46 84.77 84.77 0.2M
2023-02-13 85.36 85.48 84.64 84.74 0.2M
2023-02-10 84.90 85.62 84.04 84.89 0.7M
2023-02-09 87.92 88.06 85.60 86.20 0.2M
2023-02-08 86.74 88.26 85.68 88.08 0.2M
2023-02-07 87.60 87.86 86.60 86.75 0.2M
2023-02-06 87.50 88.06 86.88 87.35 0.1M
2023-02-03 88.04 88.04 87.46 87.89 0.1M
2023-02-02 87.56 88.20 87.12 88.17 0.2M
2023-02-01 86.58 87.10 86.02 86.67 0.2M
2023-01-31 88.00 88.14 85.94 86.03 0.2M
2023-01-30 87.88 88.22 87.60 87.79 0.1M
2023-01-27 87.98 88.08 87.40 87.96 0.1M
2023-01-26 87.52 88.00 87.04 87.58 0.1M
2023-01-25 86.50 86.82 86.10 86.79 0.1M
2023-01-24 86.52 86.55 86.02 86.55 0.3M
2023-01-23 86.46 86.52 86.26 86.51 0.0M
2023-01-20 85.36 86.42 85.36 86.16 0.1M
2023-01-19 84.16 84.94 84.16 84.31 0.1M
2023-01-18 84.64 84.92 84.24 84.77 0.1M
2023-01-17 86.74 86.74 84.64 84.68 0.1M
2023-01-16 86.30 86.62 85.82 86.25 0.1M
2023-01-13 85.92 86.34 85.60 86.03 0.1M
2023-01-12 84.94 85.73 84.90 85.73 0.2M
2023-01-11 83.36 84.56 83.34 84.36 0.2M
2023-01-10 83.86 84.22 83.12 83.12 0.1M
2023-01-09 84.46 84.69 83.96 84.69 0.2M
2023-01-06 85.50 85.52 82.72 83.63 0.6M
2023-01-05 87.08 87.40 86.20 86.20 0.1M
2023-01-04 86.12 86.96 86.12 86.66 0.1M
2023-01-03 85.52 86.34 85.52 86.22 0.2M