Schibsted ASA B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-30	169.90	169.90	166.10	167.75	141.41	34,693
2023-03-29	170.25	170.25	167.70	170.25	143.52	24,400
2023-03-28	190.40	190.40	172.60	174.85	147.40	91,785
2023-03-27	194.05	195.40	189.70	193.60	163.20	10,594
2023-03-24	196.30	196.30	188.50	189.60	159.83	2,122
2023-03-23	199.30	202.00	193.50	201.20	169.61	7,172
2023-03-22	194.75	194.75	193.30	194.75	164.17	8,611
2023-03-21	197.30	199.20	197.30	197.75	166.70	674
2023-03-20	192.20	196.20	189.10	194.35	163.83	13,116
2023-03-17	194.65	199.08	192.60	194.45	163.92	11,893
2023-03-16	189.80	193.10	189.80	192.20	162.02	102,730
2023-03-15	193.00	196.50	190.20	191.25	161.22	16,209
2023-03-14	194.35	198.30	192.00	197.15	166.19	10,459
2023-03-13	192.50	196.19	189.00	189.00	159.32	6,736
2023-03-10	194.95	195.50	193.70	194.95	164.34	2,362
2023-03-09	201.60	201.60	198.00	198.05	166.95	14,460
2023-03-08	199.75	203.40	199.75	201.65	169.99	33,681
2023-03-07	202.20	204.40	199.30	199.30	168.01	3,770
2023-03-06	202.00	204.60	201.40	202.00	170.28	22,593
2023-03-03	202.00	202.60	198.47	201.45	169.82	7,678
2023-03-02	201.60	201.60	199.10	199.10	167.84	854
2023-03-01	199.40	203.47	199.40	203.35	171.42	20,282
2023-02-28	194.15	198.50	193.80	196.75	165.86	9,838
2023-02-27	194.35	195.40	192.00	194.15	163.66	5,190
2023-02-24	201.20	201.20	194.75	194.75	164.17	4,485
2023-02-23	200.20	205.00	199.10	201.85	170.16	15,809
2023-02-22	201.00	201.40	197.90	200.60	169.10	17,686
2023-02-21	204.20	204.20	202.00	202.75	170.91	15,395
2023-02-20	209.40	209.40	205.60	206.90	174.41	173,728
2023-02-17	210.20	210.20	207.60	208.80	176.01	14,245
2023-02-16	216.80	217.00	212.60	213.50	179.98	16,164
2023-02-15	213.10	216.82	212.60	216.20	182.25	26,639
2023-02-14	211.60	216.60	211.60	214.30	180.65	36,035
2023-02-13	209.40	216.42	208.20	212.30	178.96	34,153
2023-02-10	211.20	211.20	202.00	209.20	176.35	46,441
2023-02-09	212.80	212.80	208.20	212.70	179.30	43,382
2023-02-08	214.00	216.80	214.00	214.10	180.48	8,629
2023-02-07	216.20	217.20	212.20	212.90	179.47	15,369
2023-02-06	217.20	217.40	215.40	217.20	183.10	5,194
2023-02-03	215.40	220.00	215.40	217.20	183.10	7,675
2023-02-02	214.00	217.00	214.00	214.90	181.16	23,111
2023-02-01	208.00	213.00	206.08	211.20	178.04	27,861
2023-01-31	207.50	208.00	203.40	206.10	173.74	16,117
2023-01-30	206.80	206.80	204.50	204.50	172.39	4,507
2023-01-27	207.80	207.80	206.10	206.10	173.74	27,088
2023-01-26	210.40	210.40	206.60	208.00	175.34	9,802
2023-01-25	208.20	208.20	205.00	207.30	174.75	42,714
2023-01-24	206.70	208.80	206.20	206.70	174.24	9,062
2023-01-23	202.75	205.80	201.40	205.30	173.06	13,221
2023-01-20	199.20	203.00	199.20	201.60	169.94	33,990
2023-01-19	198.90	200.20	196.70	198.10	166.99	19,521
2023-01-18	196.55	202.35	194.00	202.35	170.58	77,959
2023-01-17	193.10	196.20	193.10	195.95	165.18	26,131
2023-01-16	185.70	190.75	184.50	190.75	160.80	45,457
2023-01-13	184.70	186.60	183.50	184.70	155.70	103,581
2023-01-12	186.05	186.30	184.00	186.05	156.84	26,860
2023-01-11	185.90	186.70	185.90	186.15	156.92	69,847
2023-01-10	181.00	183.70	181.00	182.65	153.97	21,608
2023-01-09	182.75	186.10	182.00	182.85	154.14	10,371
2023-01-06	181.80	184.30	178.60	184.10	155.19	22,281

← NewerPage 16 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.