Schibsted ASA B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-12	277.00	277.00	275.60	275.60	261.77	398
2024-06-11	283.60	284.40	278.40	279.50	265.47	1,912,425
2024-06-10	283.20	283.20	281.00	281.00	266.90	2,328
2024-06-07	286.00	291.40	286.00	290.20	275.64	9,204
2024-06-06	285.80	289.40	285.80	289.40	274.88	959
2024-06-05	285.90	285.90	285.39	285.90	271.55	195
2024-06-04	283.60	283.60	283.00	283.60	269.37	386
2024-06-03	287.10	287.10	283.80	287.10	272.69	9,722
2024-05-31	287.50	289.20	283.20	283.20	268.99	16,377
2024-05-30	290.00	290.00	279.80	290.00	275.45	44,340
2024-05-29	355.20	367.20	353.40	354.40	304.15	14,763
2024-05-28	338.20	351.80	338.00	347.20	297.97	464,997
2024-05-24	320.60	330.80	320.60	328.00	281.49	13,569
2024-05-23	319.20	319.20	316.60	319.10	273.85	640
2024-05-22	318.70	323.80	316.60	318.50	273.34	2,382
2024-05-21	327.70	329.20	321.40	321.60	276.00	5,477
2024-05-20	330.20	330.20	330.20	330.20	283.38	0
2024-05-17	330.20	330.20	330.20	330.20	283.38	0
2024-05-16	328.60	331.80	328.60	330.20	283.38	1,421
2024-05-15	332.10	340.40	332.10	332.10	285.01	5,251
2024-05-14	324.90	332.60	324.90	332.10	285.01	740,422
2024-05-13	323.40	323.40	321.60	323.20	277.37	1,660,611
2024-05-10	323.80	325.80	322.39	322.80	277.03	1,450
2024-05-09	323.80	323.80	323.80	323.80	277.89	0
2024-05-08	324.00	324.00	320.20	323.80	277.89	27,962
2024-05-07	328.40	328.40	323.40	323.40	277.54	4,495
2024-05-03	320.20	323.41	320.20	322.40	276.69	251
2024-05-02	310.20	314.80	310.20	311.10	266.99	6,694
2024-05-01	308.30	308.30	308.30	308.30	264.59	0
2024-04-30	304.40	312.00	304.40	308.30	264.59	2,539
2024-04-29	307.80	307.80	301.00	307.00	263.47	41,449
2024-04-26	309.40	319.71	309.40	312.60	266.56	6,239
2024-04-25	313.40	313.40	310.20	310.70	264.94	1,779
2024-04-24	316.50	316.50	314.60	316.50	269.88	92,384
2024-04-23	316.30	316.43	310.60	312.40	266.39	1,670
2024-04-22	312.06	313.17	312.06	312.40	266.39	528
2024-04-19	306.40	312.00	304.83	311.10	265.28	1,887
2024-04-18	300.10	306.37	296.60	304.40	259.57	1,814
2024-04-17	301.30	301.79	300.80	301.30	256.92	752
2024-04-16	304.00	304.00	301.20	302.30	257.78	2,597
2024-04-15	308.50	309.60	306.37	308.50	263.06	3,961
2024-04-12	313.77	313.77	311.10	311.10	265.28	198
2024-04-11	317.10	317.10	313.03	317.10	270.40	834
2024-04-10	321.40	321.40	317.17	317.50	270.74	64,270
2024-04-09	319.40	327.00	319.40	319.70	272.61	182,968
2024-04-08	340.23	340.23	324.30	324.30	276.54	2,685
2024-04-05	331.40	339.43	330.40	336.60	287.02	10,882
2024-04-04	331.80	331.80	331.80	331.80	282.93	0
2024-04-03	326.80	326.80	322.00	326.30	278.24	321
2024-04-02	322.00	325.80	319.20	323.60	275.94	5,278
2024-03-28	317.30	317.30	317.30	317.30	270.57	0
2024-03-27	317.90	329.17	317.30	317.30	270.57	4,262
2024-03-26	315.60	319.43	315.60	317.30	270.57	3,166
2024-03-25	315.80	317.00	303.23	305.80	260.76	3,584
2024-03-22	315.80	321.80	315.80	318.30	271.42	78,861
2024-03-21	296.95	296.95	292.60	292.90	249.76	7,575
2024-03-20	297.80	299.56	294.20	299.40	255.30	1,926
2024-03-19	307.40	307.40	303.20	307.40	262.13	1,102
2024-03-18	311.80	315.20	311.80	315.20	268.78	3,358
2024-03-15	307.80	310.43	307.17	307.80	262.47	1,977

← NewerPage 11 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.