Schibsted ASA B historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	300.50	302.20	298.00	298.00	291.21	510
2024-09-04	296.20	296.20	293.80	294.30	287.59	514
2024-09-03	299.00	300.20	289.80	290.20	283.58	3,367
2024-09-02	303.20	305.40	303.20	305.40	290.07	2,627
2024-08-30	302.00	308.40	302.00	306.80	291.40	1,502
2024-08-29	288.20	292.00	288.20	288.20	273.74	2,176
2024-08-28	290.20	290.20	288.40	290.20	275.64	1,456
2024-08-27	290.20	291.00	286.60	290.20	275.64	2,906
2024-08-23	282.20	284.60	281.80	282.20	268.04	705
2024-08-22	280.00	282.00	280.00	280.00	265.95	3,243
2024-08-21	288.40	290.60	282.40	283.40	269.18	52,754
2024-08-20	293.50	293.50	290.60	293.50	278.77	2,969
2024-08-19	290.40	293.40	290.40	292.30	277.63	4,589
2024-08-16	292.10	292.80	291.20	292.10	277.44	3,426
2024-08-15	289.60	289.60	285.00	286.70	272.31	220
2024-08-14	289.40	289.40	287.50	289.40	274.88	38
2024-08-13	288.20	288.20	285.40	288.20	273.74	617
2024-08-12	289.80	289.80	285.40	289.80	275.26	648
2024-08-09	288.00	288.00	286.20	286.70	272.31	1,567
2024-08-08	284.10	284.10	284.10	284.10	269.84	0
2024-08-07	286.50	291.80	283.60	291.60	276.97	6,975
2024-08-06	278.00	283.00	278.00	281.40	267.28	1,236
2024-08-05	268.60	279.40	268.60	273.20	259.49	7,876
2024-08-02	284.40	284.40	283.40	283.40	269.18	18,231
2024-08-01	294.30	298.00	294.30	294.30	279.53	1,209
2024-07-31	297.00	297.00	295.00	297.00	282.09	2,731
2024-07-30	293.50	296.00	293.00	293.50	278.77	1,570
2024-07-29	290.40	295.20	290.40	291.80	277.16	75,618
2024-07-26	288.60	288.60	286.80	288.60	274.12	100,553
2024-07-25	292.00	292.00	286.60	288.20	273.74	5,581
2024-07-24	294.00	296.40	294.00	296.40	281.52	42
2024-07-23	299.60	300.10	297.20	300.10	285.04	1,162
2024-07-22	296.00	299.00	293.40	296.00	281.14	8,329
2024-07-19	294.90	297.80	294.60	294.90	280.10	194
2024-07-18	298.80	309.00	298.80	306.40	291.02	6,244
2024-07-17	305.00	305.00	299.40	300.70	285.61	2,237
2024-07-16	308.80	308.80	305.40	305.60	290.26	3,134
2024-07-15	306.40	309.80	306.40	306.40	291.02	9,688
2024-07-12	307.20	308.60	305.20	307.20	291.78	17,465
2024-07-11	309.00	309.00	303.00	306.20	290.83	4,359
2024-07-10	314.80	314.80	312.00	313.60	297.86	663
2024-07-09	314.80	314.80	313.80	314.80	299.00	18
2024-07-08	310.50	311.00	309.80	310.50	294.92	1,480
2024-07-05	308.90	310.60	307.80	308.90	293.40	1,168
2024-07-04	305.60	307.00	305.40	305.60	290.26	1,162
2024-07-03	301.80	305.20	301.80	303.30	288.08	593
2024-07-02	299.20	301.20	299.20	299.20	284.18	5
2024-07-01	300.60	300.60	298.80	300.10	285.04	1,264
2024-06-28	298.40	298.40	295.80	298.40	283.42	3,188
2024-06-27	295.00	298.20	295.00	298.20	283.23	200
2024-06-26	294.70	298.00	294.70	294.70	279.91	8,055
2024-06-25	293.90	295.00	290.00	293.90	279.15	449
2024-06-24	290.40	294.50	290.00	294.50	279.72	3,536
2024-06-21	291.80	291.80	287.30	287.30	272.88	7,323
2024-06-20	295.00	297.00	295.00	296.00	281.14	894
2024-06-19	285.80	292.60	285.80	291.00	276.40	31,383
2024-06-18	280.00	283.20	280.00	281.20	267.09	2,026
2024-06-17	268.10	272.20	265.40	271.70	258.06	6,088
2024-06-14	270.50	273.00	266.40	266.40	253.03	1,698
2024-06-13	275.20	277.80	275.20	275.20	261.39	133

← NewerPage 10 of 22 · 1,261 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.