Schibsted ASA B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-14	307.60	308.80	304.05	305.60	260.59	698
2024-03-13	308.50	310.80	308.20	308.50	263.06	7,118
2024-03-12	303.40	309.60	303.40	309.10	263.57	2,205
2024-03-11	297.00	297.00	294.80	295.30	251.81	4,982
2024-03-08	299.80	303.70	299.80	303.70	258.97	9,198
2024-03-07	298.37	299.00	298.37	299.00	254.96	1,488
2024-03-06	286.30	286.85	285.20	286.30	244.13	1,643
2024-03-05	287.57	290.20	287.57	290.20	247.46	93
2024-03-04	287.50	287.50	287.50	287.50	245.16	0
2024-03-01	293.70	293.70	291.37	293.70	250.44	4,653
2024-02-29	294.70	295.20	293.39	294.70	251.30	11,737
2024-02-28	296.00	296.00	292.57	293.90	250.61	5,096
2024-02-27	299.80	299.80	296.59	298.00	254.11	3,601
2024-02-26	300.30	304.99	299.67	303.50	258.80	3,460
2024-02-23	298.59	300.94	298.59	299.00	254.96	11,459
2024-02-22	303.50	303.80	297.20	299.00	254.96	3,855
2024-02-21	308.40	308.40	302.20	305.00	260.08	7,519
2024-02-20	307.60	309.83	304.40	307.00	261.78	8,748
2024-02-19	310.70	311.39	307.30	310.70	264.94	3,025
2024-02-16	313.60	314.00	308.90	308.90	263.40	3,555
2024-02-15	311.60	315.63	311.60	312.20	266.22	6,917
2024-02-14	305.20	308.40	305.20	307.80	262.47	3,464
2024-02-13	302.42	305.00	302.42	305.00	260.08	469
2024-02-12	301.70	303.98	301.70	301.70	257.26	13,474
2024-02-09	299.80	300.59	298.97	299.20	255.13	7,515
2024-02-08	300.97	308.49	300.97	302.10	257.61	5,706
2024-02-07	295.00	301.23	295.00	297.80	253.94	13,631
2024-02-06	284.50	288.97	282.40	288.40	245.92	13,188
2024-02-05	283.99	283.99	281.60	282.00	240.47	8,607
2024-02-02	296.60	297.60	289.93	292.30	249.25	3,046
2024-02-01	297.40	297.40	290.80	293.70	250.44	5,742
2024-01-31	305.20	305.20	301.83	305.20	260.25	25,744
2024-01-30	302.87	306.40	302.87	306.40	261.27	36,711
2024-01-29	300.50	301.24	300.50	300.50	256.24	24,930
2024-01-26	299.40	302.20	299.20	299.20	255.13	13,466
2024-01-25	297.71	300.10	297.71	299.00	254.96	29,335
2024-01-24	295.50	299.20	294.80	295.50	251.98	33,187
2024-01-23	294.50	296.00	293.67	294.50	251.13	34,658
2024-01-22	291.80	295.70	290.20	295.70	252.15	14,572
2024-01-19	284.20	290.00	284.20	286.90	244.64	34,364
2024-01-18	279.70	282.00	277.80	279.70	238.50	18,155
2024-01-17	271.10	277.02	270.38	275.00	234.50	63,090
2024-01-16	267.00	272.02	265.20	270.50	230.66	21,000
2024-01-15	271.10	271.10	267.40	270.10	230.32	4,568
2024-01-12	271.10	272.60	269.60	271.10	231.17	30,755
2024-01-11	273.41	273.41	269.20	271.30	231.34	1,963
2024-01-10	273.60	274.00	271.00	273.60	233.30	2,271
2024-01-09	275.00	276.12	272.60	275.00	234.50	1,041
2024-01-08	270.90	275.02	269.60	270.90	231.00	1,940
2024-01-05	273.00	273.30	269.82	273.00	232.79	3,482
2024-01-04	272.60	272.60	270.60	272.60	232.45	703
2024-01-03	270.30	271.58	270.00	270.30	230.49	1,799
2024-01-02	276.50	279.40	271.80	272.60	232.45	450,959
2023-12-29	276.01	276.01	274.80	274.80	234.33	181
2023-12-28	276.40	276.40	272.40	273.00	232.79	4,939
2023-12-27	276.00	276.00	272.40	273.60	233.30	2,506
2023-12-22	278.30	278.30	272.80	278.30	237.31	5,318
2023-12-21	277.10	278.23	276.80	277.10	236.29	1,431
2023-12-20	279.20	279.20	276.40	276.90	236.12	10,155
2023-12-19	285.90	290.20	281.80	282.00	240.47	16,685

← NewerPage 12 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.