Schibsted ASA B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-14	152.30	152.70	148.20	150.25	126.66	6,938
2022-07-13	152.90	152.90	150.60	151.35	127.59	2,766
2022-07-12	156.90	156.90	154.00	156.50	131.93	8,134
2022-07-11	162.05	163.10	159.20	159.25	134.24	1,266
2022-07-08	167.55	167.55	162.36	163.05	137.45	2,478
2022-07-07	163.75	168.62	161.60	165.60	139.60	10,092
2022-07-06	167.55	168.42	161.10	162.35	136.86	4,350
2022-07-05	164.20	166.59	164.10	164.10	138.33	10,779
2022-07-04	165.20	166.65	165.20	166.65	140.48	2,066
2022-07-01	162.45	163.00	160.80	162.85	137.28	3,857
2022-06-30	159.65	164.10	158.20	161.70	136.31	35,006
2022-06-29	162.20	166.10	162.20	165.00	139.09	23,430
2022-06-28	161.30	164.22	160.60	163.45	137.79	36,361
2022-06-27	157.20	163.00	155.10	160.00	134.88	19,416
2022-06-24	151.40	156.89	151.40	156.60	132.01	6,936
2022-06-23	150.80	150.80	145.10	147.55	124.38	22,344
2022-06-22	149.30	149.30	144.70	148.60	125.27	3,301
2022-06-21	150.05	150.49	145.60	147.55	124.38	12,936
2022-06-20	148.20	151.70	148.20	150.25	126.66	3,090
2022-06-17	138.40	146.80	138.40	144.80	122.06	13,167
2022-06-16	138.95	139.90	133.60	136.70	115.24	90,958
2022-06-15	142.80	142.80	137.70	138.55	116.79	30,950
2022-06-14	150.85	151.90	141.30	142.25	119.91	45,436
2022-06-13	151.50	151.50	146.50	148.30	125.01	45,744
2022-06-10	156.60	158.70	154.90	156.50	131.93	23,257
2022-06-09	161.30	161.30	157.60	157.70	132.94	435,977
2022-06-08	161.00	163.45	158.50	163.45	137.79	95,630
2022-06-07	159.80	159.80	155.40	157.20	132.52	88,589
2022-06-06	174.65	174.65	174.65	174.65	147.23	0
2022-06-01	175.75	176.50	167.40	174.65	147.23	42,361
2022-05-31	170.35	175.35	163.10	175.35	147.82	124,700
2022-05-30	166.35	175.50	164.40	174.15	146.80	34,571
2022-05-27	156.80	167.80	156.80	167.55	141.24	91,985
2022-05-26	158.95	158.95	158.95	158.95	133.99	0
2022-05-25	156.80	160.60	150.40	158.95	133.99	37,004
2022-05-24	159.55	167.10	154.20	154.95	130.62	74,297
2022-05-23	170.40	170.40	162.70	164.40	138.59	28,105
2022-05-20	169.60	174.10	168.30	172.00	144.99	15,050
2022-05-19	166.10	170.10	166.10	166.75	140.57	28,927
2022-05-18	175.10	175.10	164.00	170.45	143.69	33,951
2022-05-17	174.65	174.65	174.65	174.65	147.23	0
2022-05-16	175.70	175.70	170.70	174.65	147.23	23,915
2022-05-13	168.70	174.40	168.70	172.70	145.58	93,253
2022-05-12	165.40	167.00	157.20	164.90	139.01	43,543
2022-05-11	161.80	165.40	158.00	163.65	137.95	54,864
2022-05-10	151.45	164.22	149.05	162.95	137.36	96,347
2022-05-09	155.80	155.80	151.50	151.55	127.75	67,964
2022-05-06	168.60	169.60	160.20	161.30	135.97	69,777
2022-05-05	172.30	175.80	170.10	172.30	145.25	281,794
2022-05-04	176.90	182.20	169.40	171.55	142.93	69,071
2022-05-03	176.40	181.40	171.50	179.25	149.34	31,945
2022-04-29	180.40	181.80	178.50	180.40	150.30	15,532
2022-04-28	173.90	178.80	173.50	178.65	148.84	33,546
2022-04-27	174.60	174.60	168.30	172.40	143.64	25,432
2022-04-26	181.80	181.80	175.60	181.10	150.88	18,620
2022-04-25	176.80	178.40	175.10	176.80	147.30	38,911
2022-04-22	177.50	181.60	175.00	180.30	150.22	27,965
2022-04-21	177.90	181.30	175.80	180.40	150.30	72,531
2022-04-20	180.70	181.10	175.70	180.60	150.47	686,457
2022-04-19	192.90	192.90	179.20	179.25	149.34	129,734

← NewerPage 19 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.