Schibsted ASA B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 220.50 | 223.40 | 216.60 | 216.60 | 216.60 | 566 |
| 2026-10-22 | 223.40 | 223.50 | 223.40 | 223.50 | 223.50 | 91 |
| 2026-10-21 | 222.10 | 222.10 | 220.80 | 222.10 | 222.10 | 413 |
| 2026-10-20 | 220.80 | 222.30 | 220.80 | 222.30 | 222.30 | 413 |
| 2026-10-19 | 220.24 | 220.24 | 218.00 | 218.00 | 218.00 | 2,213 |
| 2026-10-16 | 221.10 | 224.00 | 210.00 | 224.00 | 224.00 | 0 |
| 2026-10-15 | 218.20 | 220.80 | 215.60 | 220.80 | 220.80 | 19,825 |
| 2026-10-14 | 212.10 | 218.20 | 212.00 | 216.12 | 216.12 | 466,328 |
| 2026-10-13 | 205.50 | 213.00 | 205.00 | 213.00 | 213.00 | 536,223 |
| 2026-10-12 | 202.40 | 204.30 | 202.40 | 204.30 | 204.30 | 49,073 |
| 2026-10-09 | 197.55 | 201.80 | 197.30 | 200.20 | 200.20 | 557,832 |
| 2026-10-08 | 188.60 | 194.60 | 188.60 | 193.80 | 193.80 | 85,141 |
| 2026-10-07 | 188.00 | 191.60 | 187.25 | 187.25 | 187.25 | 33,345 |
| 2026-10-06 | 189.60 | 189.60 | 182.00 | 186.90 | 186.90 | 179,577 |
| 2026-10-05 | 207.50 | 208.00 | 202.00 | 208.00 | 208.00 | 231,014 |
| 2026-10-02 | 208.40 | 210.20 | 207.10 | 208.40 | 208.40 | 3,816 |
| 2026-10-01 | 209.40 | 211.90 | 204.60 | 209.20 | 209.20 | 107,934 |
| 2026-09-30 | 208.40 | 210.60 | 207.60 | 208.40 | 208.40 | 9,310 |
| 2026-09-29 | 205.80 | 210.60 | 205.80 | 208.20 | 208.20 | 54,561 |
| 2026-09-28 | 208.80 | 209.40 | 204.80 | 205.80 | 205.80 | 33,303 |
| 2026-09-25 | 209.40 | 211.20 | 207.60 | 209.40 | 209.40 | 17,675 |
| 2026-09-24 | 214.50 | 215.20 | 207.70 | 211.00 | 211.00 | 191,061 |
| 2026-09-23 | 232.20 | 232.20 | 218.20 | 218.40 | 218.40 | 55,782 |
| 2026-09-22 | 234.00 | 239.60 | 232.80 | 233.00 | 233.00 | 106,439 |
| 2026-09-21 | 234.20 | 235.60 | 233.20 | 233.20 | 233.20 | 3,486 |
| 2026-09-18 | 235.90 | 235.90 | 228.80 | 229.10 | 229.10 | 47,942 |
| 2026-09-17 | 234.60 | 238.10 | 232.20 | 238.10 | 238.10 | 15,026 |
| 2026-09-16 | 235.40 | 236.00 | 234.80 | 235.40 | 235.40 | 5,304 |
| 2026-09-15 | 236.50 | 237.60 | 235.00 | 236.60 | 236.60 | 17,506 |
| 2026-09-14 | 238.50 | 241.20 | 236.60 | 239.00 | 239.00 | 44,353 |
| 2026-09-11 | 236.40 | 239.30 | 236.40 | 239.10 | 239.10 | 100,372 |
| 2026-09-10 | 236.90 | 239.40 | 234.00 | 236.90 | 236.90 | 586,119 |
| 2026-09-09 | 237.70 | 239.20 | 236.40 | 237.70 | 237.70 | 70,112 |
| 2026-09-08 | 246.50 | 248.40 | 242.20 | 244.20 | 244.20 | 34,441 |
| 2026-09-07 | 249.80 | 250.00 | 246.40 | 247.40 | 247.40 | 64,638 |
| 2026-09-04 | 252.00 | 254.80 | 252.00 | 252.30 | 252.30 | 19,448 |
| 2026-09-03 | 247.70 | 251.60 | 247.60 | 251.20 | 251.20 | 31,592 |
| 2026-09-02 | 246.50 | 248.30 | 244.60 | 246.50 | 246.50 | 15,157 |
| 2026-09-01 | 254.30 | 254.30 | 248.40 | 250.73 | 250.73 | 13,171 |
| 2026-08-28 | 263.10 | 263.60 | 257.60 | 259.00 | 259.00 | 213,742 |
| 2026-08-27 | 259.20 | 262.70 | 258.40 | 262.70 | 262.70 | 9,247 |
| 2026-08-26 | 257.80 | 264.20 | 257.30 | 261.45 | 261.45 | 130,807 |
| 2026-08-25 | 254.70 | 265.00 | 254.70 | 262.59 | 262.59 | 123,525 |
| 2026-08-24 | 253.30 | 253.80 | 249.00 | 251.49 | 251.49 | 155,159 |
| 2026-08-21 | 248.80 | 253.20 | 247.60 | 252.30 | 252.30 | 13,191 |
| 2026-08-20 | 247.70 | 249.50 | 246.00 | 247.70 | 247.70 | 8,144 |
| 2026-08-19 | 246.50 | 249.20 | 245.20 | 246.50 | 246.50 | 20,891 |
| 2026-08-18 | 243.80 | 251.40 | 243.80 | 249.19 | 249.19 | 5,511 |
| 2026-08-17 | 248.80 | 248.80 | 243.60 | 246.56 | 246.56 | 52,963 |
| 2026-08-14 | 248.20 | 254.60 | 248.20 | 251.60 | 251.60 | 182,491 |
| 2026-08-13 | 241.40 | 244.80 | 241.40 | 244.10 | 244.10 | 4,995 |
| 2026-08-12 | 245.70 | 245.70 | 242.40 | 242.40 | 242.40 | 37,794 |
| 2026-08-11 | 244.20 | 247.00 | 244.20 | 247.00 | 247.00 | 3,526 |
| 2026-08-10 | 247.40 | 247.40 | 244.00 | 245.33 | 245.33 | 36,944 |
| 2026-08-07 | 244.00 | 248.00 | 244.00 | 247.50 | 247.50 | 9,062 |
| 2026-08-06 | 245.90 | 245.90 | 240.20 | 243.40 | 243.40 | 129,960 |
| 2026-08-05 | 249.00 | 250.80 | 246.00 | 248.80 | 248.80 | 18,883 |
| 2026-08-04 | 245.10 | 245.80 | 242.40 | 244.00 | 244.00 | 41,037 |
| 2026-08-03 | 239.10 | 248.00 | 235.00 | 245.00 | 245.00 | 116,104 |
| 2026-07-31 | 238.50 | 240.60 | 238.50 | 238.50 | 238.50 | 2,698 |
Page 1 of 2 · 65 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-01 | 2.5000 NOK |
| 2025-06-16 | 2.2200 NOK |
| 2025-05-08 | 2.2500 NOK |
| 2024-09-03 | 8.5600 NOK |
| 2024-05-30 | 34.1800 NOK |
| 2024-04-29 | 2.0000 NOK |
| 2023-05-02 | 2.0000 NOK |
| 2022-05-05 | 2.0000 NOK |
| 2021-05-07 | 2.0000 NOK |
| 2019-05-06 | 2.0000 NOK |
Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.