Schibsted ASA B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	228.50	231.80	225.20	228.10	194.50	34,722
2023-09-22	226.18	231.60	226.18	228.10	194.50	116,931
2023-09-21	195.30	205.00	195.30	202.75	172.89	73,055
2023-09-20	196.60	196.60	195.00	195.15	166.41	83,434
2023-09-19	193.60	197.10	193.30	196.50	167.56	8,441
2023-09-18	193.00	194.20	192.70	193.00	164.57	13,297
2023-09-15	193.60	193.60	190.30	193.60	165.09	83,619
2023-09-14	191.45	191.70	187.60	190.15	162.14	30,427
2023-09-13	202.40	202.40	188.20	191.05	162.91	58,607
2023-09-12	205.70	205.80	199.70	201.65	171.95	189,919
2023-09-11	199.45	200.79	199.45	199.45	170.07	2,758
2023-09-08	199.30	200.60	198.30	199.30	169.95	16,648
2023-09-07	197.70	198.70	196.70	197.70	168.58	3,284
2023-09-06	201.25	202.20	197.10	198.30	169.09	40,075
2023-09-05	203.60	204.40	202.60	203.60	173.61	238
2023-09-04	204.55	205.80	203.80	204.55	174.42	712
2023-09-01	208.00	208.00	206.00	208.00	177.37	7,286
2023-08-31	211.00	212.80	206.00	208.20	177.54	25,772
2023-08-30	208.00	210.80	208.00	208.00	177.37	2,230
2023-08-29	206.96	208.80	206.96	207.10	176.60	3,106
2023-08-25	200.60	202.00	200.60	200.60	171.06	2,292
2023-08-24	199.45	202.40	198.90	198.90	169.61	22,555
2023-08-23	197.70	200.40	197.70	197.70	168.58	19,691
2023-08-22	195.40	197.42	195.40	195.40	166.62	1,872
2023-08-21	194.75	196.90	194.75	194.75	166.07	2,240
2023-08-18	196.50	196.50	194.10	196.15	167.26	2,685
2023-08-17	196.30	197.70	196.30	196.30	167.39	1,679
2023-08-16	199.85	199.90	198.29	199.85	170.42	16,302
2023-08-15	199.69	201.82	199.69	199.85	170.42	850
2023-08-14	199.39	202.00	199.39	201.00	171.40	5,363
2023-08-11	201.60	204.40	201.60	202.75	172.89	6,569
2023-08-10	203.15	203.15	203.15	203.15	173.23	18,043
2023-08-09	195.80	200.85	195.80	200.85	171.27	12,303
2023-08-08	191.91	196.50	191.91	195.95	167.09	18,493
2023-08-07	191.50	194.18	191.50	192.10	163.81	6,944
2023-08-04	190.70	193.50	190.70	192.60	164.23	1,679
2023-08-03	189.00	192.59	188.30	191.65	163.42	13,169
2023-08-02	189.69	192.00	189.69	192.00	163.72	1,290
2023-08-01	192.10	197.80	192.10	192.10	163.81	5,278
2023-07-31	198.70	201.40	198.70	201.40	171.74	7,999
2023-07-28	192.00	200.78	192.00	199.30	169.95	21,560
2023-07-27	192.90	197.40	192.90	194.75	166.07	15,397
2023-07-26	189.22	193.00	189.22	192.10	163.81	26,427
2023-07-25	186.80	191.25	186.80	191.25	163.08	37,566
2023-07-24	185.60	187.00	184.60	185.60	158.26	9,053
2023-07-21	187.10	187.10	185.10	185.10	157.84	7,741
2023-07-20	187.90	190.00	187.90	189.70	161.76	3,691
2023-07-19	187.00	193.30	187.00	189.70	161.76	16,791
2023-07-18	188.80	188.80	184.51	187.35	159.76	15,006
2023-07-17	176.10	177.00	175.80	176.10	150.16	1,476
2023-07-14	176.50	178.80	176.50	177.10	151.02	23,394
2023-07-13	177.20	179.50	177.20	178.65	152.34	22,194
2023-07-12	175.10	176.40	175.10	176.40	150.42	382
2023-07-11	177.60	177.60	172.60	175.15	149.35	5,634
2023-07-10	176.00	177.10	175.70	176.00	150.08	8,573
2023-07-07	177.10	177.80	175.50	176.80	150.76	1,197
2023-07-06	177.10	180.00	177.10	179.25	152.85	7,171
2023-07-05	182.02	182.02	178.68	180.00	153.49	20,017
2023-07-04	181.00	183.45	181.00	182.45	155.58	3,235
2023-07-03	179.25	180.00	176.80	179.15	152.76	4,681

← NewerPage 14 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.