Schibsted ASA B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-05	182.45	182.80	179.80	180.50	152.16	14,103
2023-01-04	182.65	184.80	179.80	180.00	151.74	46,171
2023-01-03	179.70	181.90	179.70	181.90	153.34	3,603
2022-12-30	180.30	180.30	179.33	180.30	151.99	9,237
2022-12-29	178.85	180.60	178.85	178.85	150.77	12,624
2022-12-28	179.65	180.40	179.60	179.65	151.44	2,239
2022-12-23	180.90	182.40	180.10	180.90	152.50	3,046
2022-12-22	185.80	188.10	180.50	180.50	152.16	20,790
2022-12-21	184.90	187.55	184.90	187.55	158.10	10,862
2022-12-20	184.50	185.10	182.60	184.50	155.53	645,406
2022-12-19	182.50	189.00	182.50	188.00	158.48	3,530
2022-12-16	184.70	184.70	181.06	182.05	153.46	11,110
2022-12-15	189.00	189.50	187.50	188.20	158.65	3,930
2022-12-14	190.45	194.00	190.30	193.10	162.78	7,210
2022-12-13	189.50	194.50	188.90	193.20	162.86	11,558
2022-12-12	190.15	192.90	188.00	190.15	160.29	18,024
2022-12-09	186.15	190.10	182.90	188.50	158.90	12,607
2022-12-08	181.30	183.40	181.30	181.80	153.25	12,834
2022-12-07	181.10	186.40	181.10	182.85	154.14	27,643
2022-12-06	183.35	184.20	180.30	183.25	154.48	12,437
2022-12-05	184.50	186.50	183.80	184.50	155.53	19,519
2022-12-02	187.10	187.10	184.70	186.25	157.01	17,748
2022-12-01	187.45	193.90	186.80	190.15	160.29	71,276
2022-11-30	182.15	182.15	180.00	182.15	153.55	31,221
2022-11-29	180.40	181.90	178.80	180.40	152.07	16,412
2022-11-28	179.35	180.80	176.00	179.25	151.10	28,531
2022-11-25	180.10	180.10	177.70	179.75	151.53	2,833
2022-11-24	176.10	182.60	176.10	182.05	153.46	7,457
2022-11-23	170.90	175.10	170.90	174.05	146.72	5,156
2022-11-22	169.50	172.00	168.15	172.00	144.99	4,564
2022-11-21	170.35	172.30	167.40	170.25	143.52	3,250
2022-11-18	170.75	175.20	170.50	172.90	145.75	4,454
2022-11-17	172.40	173.60	169.30	171.75	144.78	7,816
2022-11-16	179.45	180.50	173.70	176.70	148.95	15,471
2022-11-15	181.50	181.50	181.50	181.50	153.00	8,581
2022-11-14	177.40	177.40	174.60	175.85	148.24	29,525
2022-11-11	176.60	176.60	176.60	176.60	148.87	12,047
2022-11-10	154.35	168.30	151.90	167.55	141.24	4,052
2022-11-09	154.55	159.70	154.10	156.10	131.59	16,127
2022-11-08	156.20	156.20	155.20	156.00	131.50	2,437
2022-11-07	155.05	156.60	154.70	154.95	130.62	8,566
2022-11-04	157.60	158.20	156.90	157.70	132.94	7,890
2022-11-03	156.90	156.90	156.90	156.90	132.26	341
2022-11-02	159.35	159.35	159.35	159.35	134.33	19,845
2022-11-01	161.70	161.70	161.70	161.70	136.31	5,599
2022-10-31	155.85	155.85	155.85	155.85	131.38	28,344
2022-10-28	149.20	149.20	149.20	149.20	125.77	70,300
2022-10-27	156.20	156.20	147.70	155.15	130.79	16,782
2022-10-26	158.75	158.75	158.75	158.75	133.82	14,133
2022-10-25	154.15	156.50	150.00	156.40	131.84	4,942
2022-10-24	153.80	154.50	150.40	153.50	129.40	15,853
2022-10-21	149.60	152.90	149.60	152.20	128.30	34,078
2022-10-20	150.91	150.91	147.25	148.60	125.27	4,014
2022-10-19	148.40	151.90	147.31	150.45	126.83	9,676
2022-10-18	150.10	150.10	144.70	148.30	125.01	13,046
2022-10-17	148.90	150.00	148.78	148.90	125.52	15,541
2022-10-14	147.05	152.50	147.00	147.45	124.30	11,309
2022-10-13	149.50	152.50	145.70	148.20	124.93	16,152
2022-10-12	151.25	151.30	147.80	151.15	127.42	164,647
2022-10-11	151.40	151.40	149.50	150.25	126.66	50,213

← NewerPage 17 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.