Schibsted ASA B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	288.00	290.43	288.00	288.00	245.58	6,222
2023-12-15	291.80	292.80	291.00	291.80	248.82	12,225
2023-12-14	290.80	291.80	288.80	290.60	247.80	17,725
2023-12-13	292.50	297.00	291.00	292.30	249.25	3,604
2023-12-12	297.00	297.60	290.20	292.30	249.25	12,173
2023-12-11	283.60	308.20	283.60	298.60	254.62	144,623
2023-12-08	261.40	264.80	261.40	262.70	224.01	7,760
2023-12-07	259.60	263.00	257.37	259.60	221.37	29,118
2023-12-06	255.70	261.60	255.70	258.00	220.00	11,444
2023-12-05	253.30	258.60	253.20	256.80	218.98	36,542
2023-12-04	252.30	256.60	250.89	252.30	215.14	8,733
2023-12-01	251.20	255.40	251.20	252.10	214.97	12,118
2023-11-30	249.80	252.40	249.60	249.80	213.01	18,712
2023-11-29	256.40	256.40	250.40	251.20	214.20	9,773
2023-11-28	259.00	260.02	258.71	259.00	220.85	27,165
2023-11-27	254.50	260.40	254.20	258.00	220.00	23,680
2023-11-24	245.40	255.40	245.40	253.10	215.82	3,802
2023-11-23	238.10	245.40	236.00	244.90	208.83	65,027
2023-11-22	236.90	241.80	233.40	233.80	199.37	72,740
2023-11-21	224.60	225.60	223.00	224.60	191.52	5,074
2023-11-20	226.00	227.40	222.70	222.70	189.90	30,469
2023-11-17	225.60	226.40	223.80	225.40	192.20	41,220
2023-11-16	222.70	224.00	222.20	222.50	189.73	9,993
2023-11-15	221.60	227.00	221.60	224.00	191.01	46,973
2023-11-14	227.20	227.43	225.59	227.20	193.74	48,473
2023-11-13	228.70	228.70	228.70	228.70	195.02	0
2023-11-10	225.40	228.70	225.40	228.70	195.02	25,039
2023-11-09	218.40	229.40	218.40	227.60	194.08	26,773
2023-11-08	218.20	220.00	218.20	218.20	186.06	31,278
2023-11-07	217.60	220.50	217.60	220.50	188.02	7,695
2023-11-06	216.00	217.20	216.00	217.20	185.21	37,177
2023-11-03	212.90	212.90	210.63	212.90	181.54	5,781
2023-11-02	208.40	212.60	208.40	211.40	180.26	11,712
2023-11-01	206.90	207.20	203.18	204.10	174.04	40,684
2023-10-31	207.74	207.74	206.38	206.90	176.43	7,982
2023-10-30	206.40	206.40	204.20	205.10	174.89	13,324
2023-10-27	202.38	204.15	202.38	204.15	174.08	16,154
2023-10-26	202.20	202.20	198.20	201.60	171.91	17,541
2023-10-25	205.90	207.80	197.60	201.85	172.12	27,587
2023-10-24	199.30	204.60	199.30	203.60	173.61	10,165
2023-10-23	201.25	206.40	197.50	199.10	169.78	19,742
2023-10-20	216.20	216.20	210.00	213.30	181.88	38,151
2023-10-19	216.40	221.00	216.40	217.40	185.38	38,810
2023-10-18	217.40	219.20	212.40	217.40	185.38	22,057
2023-10-17	218.40	219.80	215.40	218.20	186.06	23,352
2023-10-16	217.80	217.80	213.20	215.70	183.93	8,767
2023-10-13	217.60	219.20	217.60	219.20	186.92	4,231
2023-10-12	218.00	219.40	217.60	218.00	185.89	2,624
2023-10-11	217.60	219.80	215.20	217.60	185.55	17,233
2023-10-10	218.20	220.50	218.20	220.50	188.02	26,342
2023-10-09	217.40	220.40	216.00	220.10	187.68	15,529
2023-10-06	218.00	220.00	216.00	218.00	185.89	581
2023-10-05	217.40	217.40	214.40	216.40	184.53	2,004
2023-10-04	216.60	219.09	210.00	217.00	185.04	19,722
2023-10-03	216.00	216.00	211.22	212.70	181.37	8,201
2023-10-02	223.20	223.20	215.98	216.80	184.87	3,115
2023-09-29	227.60	227.80	223.20	224.40	191.35	13,234
2023-09-28	223.50	227.80	221.80	226.60	193.23	9,971
2023-09-27	224.20	229.00	222.00	223.70	190.75	9,293
2023-09-26	226.60	226.60	222.00	225.00	191.86	13,047

← NewerPage 13 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.