Italia markets closed

Storebrand ASA (STB.OL)

Oslo - Oslo Prezzo differito. Valuta in NOK.
Aggiungi a watchlist
106,40+0,40 (+0,38%)
Alla chiusura: 04:28PM CEST
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in NOKScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 2024106,40106,50105,50106,40106,40821.376
25 apr 2024105,20107,20104,60106,00106,001.666.365
24 apr 2024103,00106,00102,10105,20105,203.185.993
23 apr 202498,0098,1097,3097,8597,85910.483
22 apr 202496,8097,8596,7097,6597,651.437.409
19 apr 202494,9095,5594,4595,4595,45604.965
18 apr 202495,0095,2594,2095,0095,001.092.726
17 apr 202494,7595,9594,4595,0095,00666.643
16 apr 202494,5095,1593,9594,3094,301.008.821
15 apr 202494,4094,9094,1594,6594,65432.288
12 apr 202493,7594,7093,5094,4594,45669.514
11 apr 202495,3095,3093,5093,5093,501.076.221
10 apr 202494,1095,6093,7095,2595,251.076.061
09 apr 202495,3095,5593,7094,1094,101.109.312
08 apr 202495,0095,9594,8595,3095,30967.759
05 apr 202494,5095,1094,4594,8094,80751.262
05 apr 20244.1 Dividendo
04 apr 202499,0599,8598,8094,7090,60770.589
03 apr 202499,20100,2098,7598,7594,47861.543
02 apr 202499,30101,3098,9599,2094,91989.871
27 mar 202499,68100,2099,66100,0095,67327.563
26 mar 202499,0099,7499,0099,5295,21411.814
25 mar 202499,2299,5298,5499,0894,79466.610
22 mar 202499,5099,7098,9299,2294,92598.768
21 mar 202499,4099,6298,5099,4895,17591.308
20 mar 202499,0299,2498,7298,8694,58650.605
19 mar 202498,6099,4698,6099,0094,71554.503
18 mar 202497,9698,5097,7898,5094,24449.699
15 mar 202498,2098,5097,7097,9693,721.316.000
14 mar 202498,9699,0498,0098,1693,91592.041
13 mar 202498,0099,1698,0098,8894,60819.353
12 mar 202497,0097,9297,0097,9293,68555.885
11 mar 202495,7296,8095,7296,7892,59659.425
08 mar 202496,2297,2296,1296,8092,61814.593
07 mar 202495,8496,2895,7895,9091,75845.006
06 mar 202495,5096,3094,9495,6091,461.429.671
05 mar 202495,0495,5494,6495,3491,21604.104
04 mar 202495,4095,5094,5895,4691,33503.637
01 mar 202495,0096,0095,0095,4091,27445.517
29 feb 202494,5294,9894,0094,7690,66926.791
28 feb 202495,0095,1894,0294,4690,37695.241
27 feb 202495,1095,6294,7094,7890,68508.908
26 feb 202495,3496,0294,7694,8290,71572.960
23 feb 202495,3095,4094,5095,3691,23511.745
22 feb 202495,3496,0094,8295,0490,93472.475
21 feb 202494,6095,5094,3694,7090,60579.522
20 feb 202493,7094,6293,5094,6290,52566.397
19 feb 202494,4094,6293,9093,9089,83524.346
16 feb 202493,6094,5293,3694,3290,24668.124
15 feb 202492,5093,0892,1093,0889,05672.412
14 feb 202492,7092,9292,0092,3888,38596.180
13 feb 202492,3692,9092,3492,4088,40668.732
12 feb 202491,7692,6091,7692,2888,28614.850
09 feb 202491,8091,9691,5491,7687,79892.789
08 feb 202492,2892,5290,7091,8487,86790.610
07 feb 202491,7692,8289,0692,0888,094.026.236
06 feb 202495,6096,0095,0295,6691,52602.151
05 feb 202495,7096,0094,8494,9490,83455.917
02 feb 202495,5295,9294,7095,5091,37678.352
01 feb 202494,5495,5894,4895,0290,91570.189
31 gen 202496,0096,0294,4094,8290,71833.451
30 gen 202497,0097,3896,5696,8292,63404.698
29 gen 202497,5497,7096,7296,8092,61308.996
26 gen 202497,3097,6296,9697,2293,01337.661
25 gen 202497,1297,5496,7297,0092,80495.243
24 gen 202496,0097,1495,8697,1492,93572.864
23 gen 202495,8696,0695,2895,8691,71584.175
22 gen 202495,0096,0695,0096,0691,90422.035
19 gen 202495,4895,6294,4694,5890,49382.281
18 gen 202494,6695,2894,0895,0090,89618.675
17 gen 202494,2094,5293,1694,4290,33724.351
16 gen 202494,5494,6093,4294,4490,35735.436
15 gen 202494,2494,6294,1094,5490,45587.705
12 gen 202493,4294,2093,4293,8489,78542.158
11 gen 202493,0093,5092,8692,9488,92566.327
10 gen 202492,0092,8691,9692,6488,63693.601
09 gen 202491,6092,2491,1492,0688,07921.635
08 gen 202491,4091,6090,5091,4887,52602.278
05 gen 202491,1891,6490,5091,2887,33488.897
04 gen 202491,4691,7290,6291,4287,46970.207
03 gen 202492,0092,0490,7491,0087,06679.617
02 gen 202490,5291,6090,3091,3287,37828.868
29 dic 202389,7290,0489,5890,0486,14412.611
28 dic 202389,6089,8489,2289,7885,89526.372
27 dic 202389,4490,1289,4489,6085,72456.598
22 dic 202389,5089,5889,1089,4485,57583.712
21 dic 202389,2089,8089,0689,4085,53784.246
20 dic 202391,0091,6289,9089,9086,01914.583
19 dic 202391,0091,5090,5490,5886,66855.131
18 dic 202391,0291,5690,7891,0087,06745.914
15 dic 202391,0091,6090,8090,8086,872.273.613
14 dic 202391,9492,1490,2290,6886,752.473.875
13 dic 202393,1294,2491,3292,2688,273.563.093
12 dic 202396,1096,8695,8696,2692,09650.920
11 dic 202395,5296,0495,2295,9491,79958.825
08 dic 202395,0095,7094,3095,7091,561.193.995
07 dic 202394,6895,2094,4094,7290,621.210.080
06 dic 202395,2696,3494,7094,7090,601.536.668
05 dic 202394,9095,7894,7894,9090,79550.829
04 dic 202395,2295,7095,0495,2091,08507.126
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...