Schibsted ASA B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-10	148.90	153.40	146.80	153.00	128.98	41,771
2022-10-07	151.15	153.30	150.45	151.25	127.50	27,953
2022-10-06	149.80	152.50	149.80	150.85	127.16	5,283
2022-10-05	152.40	154.50	151.50	152.30	128.39	61,890
2022-10-04	148.40	149.20	148.40	148.40	125.10	17,301
2022-10-03	137.00	143.10	135.30	143.05	120.59	15,346
2022-09-30	138.85	139.20	135.80	136.40	114.98	58,828
2022-09-29	141.40	141.40	137.20	140.40	118.35	11,140
2022-09-28	137.30	139.50	134.20	139.05	117.22	11,261
2022-09-27	139.65	139.65	137.14	139.65	117.72	108,625
2022-09-26	142.75	143.50	136.50	140.50	118.44	35,425
2022-09-23	146.10	146.10	142.80	144.80	122.06	96,480
2022-09-22	146.85	149.20	146.70	149.10	125.69	31,531
2022-09-21	146.75	150.70	146.20	148.90	125.52	24,979
2022-09-20	149.90	149.90	146.50	148.50	125.18	33,743
2022-09-16	153.40	153.40	146.60	147.15	124.04	52,608
2022-09-15	157.00	157.70	154.20	154.65	130.37	19,451
2022-09-14	158.75	162.90	156.20	156.50	131.93	18,531
2022-09-13	170.50	170.50	162.30	163.05	137.45	11,583
2022-09-12	170.50	170.50	168.80	168.80	142.30	1,188
2022-09-09	169.90	173.10	169.90	171.55	144.61	4,131
2022-09-08	166.75	170.80	166.70	167.65	141.33	9,225
2022-09-07	165.50	168.20	165.50	167.65	141.33	4,497
2022-09-06	165.00	171.50	164.95	166.45	140.31	2,033
2022-09-05	164.42	169.70	164.42	169.20	142.63	1,439
2022-09-02	165.70	169.00	165.50	168.00	141.62	419
2022-09-01	170.10	170.10	165.30	165.30	139.34	1,739
2022-08-31	170.05	171.80	169.24	169.70	143.05	2,979
2022-08-30	165.90	169.20	165.90	167.05	140.82	7,469
2022-08-26	166.00	166.00	161.50	162.05	136.60	341
2022-08-25	166.35	167.60	165.02	166.25	140.15	1,087
2022-08-24	166.60	166.60	161.60	165.90	139.85	808
2022-08-23	166.26	166.26	163.50	164.30	138.50	712
2022-08-22	166.45	167.50	164.50	166.35	140.23	3,055
2022-08-19	168.00	168.00	166.20	167.05	140.82	853
2022-08-18	171.50	171.50	169.30	171.35	144.44	1,150
2022-08-17	175.20	175.20	170.48	172.30	145.25	5,806
2022-08-16	183.50	183.50	176.43	176.70	148.95	6,256
2022-08-15	183.35	183.45	181.20	183.45	154.64	3,461
2022-08-12	183.50	183.50	180.20	181.90	153.34	4,747
2022-08-11	178.40	184.30	178.40	182.15	153.55	19,542
2022-08-10	171.05	176.70	169.10	176.70	148.95	3,280
2022-08-09	170.30	174.30	170.30	172.00	144.99	8,883
2022-08-08	170.95	173.50	170.95	173.50	146.26	184
2022-08-05	172.50	175.30	168.60	169.90	143.22	10,066
2022-08-04	168.20	175.75	168.20	175.75	148.15	13,886
2022-08-03	166.85	168.70	165.60	166.85	140.65	6,390
2022-08-02	169.20	169.20	165.20	166.85	140.65	24,111
2022-08-01	172.70	174.50	168.20	170.35	143.60	14,327
2022-07-29	165.00	173.00	165.00	172.00	144.99	4,642
2022-07-28	163.35	163.40	160.70	161.20	135.89	54,550
2022-07-27	159.20	162.00	159.20	161.50	136.14	17,361
2022-07-26	158.95	159.20	157.20	158.75	133.82	17,726
2022-07-25	160.70	160.70	158.70	160.40	135.21	19,513
2022-07-22	162.65	162.65	161.00	162.65	137.11	7,701
2022-07-21	160.20	162.40	159.50	160.20	135.05	24,781
2022-07-20	155.80	159.99	155.80	158.25	133.40	1,726
2022-07-19	152.00	154.29	148.20	153.30	129.23	24,586
2022-07-18	146.85	151.05	146.80	151.05	127.33	1,511
2022-07-15	146.55	146.55	137.63	146.55	123.54	26,596

← NewerPage 18 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.