Schibsted ASA B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	181.20	181.20	177.90	179.55	153.11	17,991
2023-06-29	180.50	182.55	180.50	182.55	155.66	10,194
2023-06-28	176.20	181.03	176.20	180.60	154.00	18,968
2023-06-27	174.00	176.88	174.00	176.20	150.25	2,451
2023-06-26	175.45	177.19	175.45	175.45	149.61	3,093
2023-06-23	177.10	179.70	176.80	177.10	151.02	2,555
2023-06-22	178.40	178.40	175.79	177.40	151.27	7,779
2023-06-21	180.70	180.70	178.45	178.45	152.17	11,169
2023-06-20	177.70	181.70	177.70	180.80	154.17	242
2023-06-19	176.90	179.70	176.90	179.35	152.93	27,456
2023-06-16	177.60	180.30	177.40	177.40	151.27	11,412
2023-06-15	180.10	180.10	179.45	179.45	153.02	3,327
2023-06-14	184.20	184.20	181.30	182.35	155.49	12,683
2023-06-13	184.30	185.90	184.30	185.90	158.52	1,792
2023-06-12	186.05	186.90	185.20	186.05	158.65	53,216
2023-06-09	186.10	186.10	182.95	182.95	156.00	17,713
2023-06-08	196.15	197.40	188.00	188.60	160.82	12,550
2023-06-07	195.50	199.80	195.50	197.70	168.58	3,470
2023-06-06	193.30	195.50	193.30	195.35	166.58	12,875
2023-06-05	194.00	194.00	191.30	191.35	163.17	5,328
2023-06-02	203.00	206.00	203.00	204.95	174.76	7,207
2023-06-01	200.40	202.20	200.40	201.25	171.61	11,948
2023-05-31	196.10	202.20	196.10	201.80	172.08	2,491
2023-05-30	194.45	197.80	194.45	194.45	165.81	12,689
2023-05-26	191.87	194.19	191.87	193.50	165.00	8,713
2023-05-25	191.05	192.80	191.05	191.05	162.91	1,285
2023-05-24	189.00	191.40	188.60	189.00	161.16	16,661
2023-05-23	190.10	191.65	190.10	191.65	163.42	27,460
2023-05-22	190.65	191.59	186.60	190.45	162.40	111,872
2023-05-19	192.20	192.20	189.50	190.65	162.57	16,996
2023-05-18	188.00	188.00	188.00	188.00	160.31	0
2023-05-17	188.00	188.00	188.00	188.00	160.31	0
2023-05-16	187.65	189.40	186.75	188.00	160.31	9,930
2023-05-15	184.20	185.40	184.00	184.20	157.07	20,181
2023-05-12	180.50	183.40	180.50	182.45	155.58	7,234
2023-05-11	182.95	182.95	181.50	182.95	156.00	8,484
2023-05-10	178.75	180.59	177.40	178.85	152.51	6,997
2023-05-09	180.10	180.10	176.90	178.65	152.34	44,058
2023-05-05	178.70	180.42	178.70	180.40	153.83	5,741
2023-05-04	179.10	179.10	175.80	178.05	151.83	15,963
2023-05-03	175.25	179.30	175.10	177.70	151.53	13,881
2023-05-02	174.35	177.80	173.00	175.15	149.35	11,649
2023-04-28	171.25	175.00	167.80	172.70	145.58	20,098
2023-04-27	166.65	169.80	166.20	169.10	142.55	83,901
2023-04-26	168.30	168.30	165.90	166.15	140.06	51,345
2023-04-25	168.00	168.10	166.55	166.55	140.40	21,498
2023-04-24	171.65	171.65	169.80	171.65	144.70	52,679
2023-04-21	172.80	173.30	169.80	170.35	143.60	24,438
2023-04-20	171.80	175.40	171.80	173.60	146.34	102,053
2023-04-19	173.40	174.00	171.90	173.40	146.17	48,759
2023-04-18	171.00	174.00	171.00	172.20	145.16	43,648
2023-04-17	171.25	173.40	171.25	171.25	144.36	54,054
2023-04-14	167.55	170.50	166.20	169.90	143.22	64,239
2023-04-13	168.60	169.22	168.00	168.70	142.21	27,370
2023-04-12	165.10	168.50	165.10	168.50	142.04	76,395
2023-04-11	166.45	167.40	164.40	166.65	140.48	54,568
2023-04-05	166.35	166.35	164.80	166.35	140.23	764
2023-04-04	166.33	169.00	166.33	166.35	140.23	17,077
2023-04-03	164.00	166.10	164.00	165.80	139.77	12,001
2023-03-31	167.55	169.80	166.90	169.80	143.14	168,552

← NewerPage 15 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.