Schibsted ASA B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	242.20	244.80	241.00	242.20	242.20	10,886
2026-07-29	239.20	247.00	239.20	244.90	244.90	19,321
2026-07-28	230.30	238.00	230.30	236.90	236.90	118,470
2026-07-27	226.00	230.40	221.40	226.20	226.20	92,908
2026-07-24	228.10	232.00	225.20	227.80	227.80	81,815
2026-07-23	237.00	237.00	230.00	230.50	230.50	27,987
2026-07-22	242.60	242.60	238.20	238.70	238.70	88,486
2026-07-21	241.00	246.60	241.00	243.90	243.90	64,678
2026-07-20	241.00	243.60	236.60	240.85	240.85	54,173
2026-07-17	243.00	247.40	233.40	235.20	235.20	117,700
2026-07-16	250.00	255.20	250.00	252.50	252.50	24,080
2026-07-15	247.30	251.20	244.70	250.80	250.80	61,531
2026-07-14	243.00	247.00	241.20	247.00	247.00	34,028
2026-07-13	242.80	246.60	242.80	246.60	246.60	22,848
2026-07-10	238.50	243.10	238.20	241.60	241.60	12,623
2026-07-09	239.00	239.00	237.40	238.50	238.50	20,807
2026-07-08	249.00	249.00	241.80	242.80	242.80	380,773
2026-07-07	250.40	250.80	247.60	250.60	250.60	32,412
2026-07-06	247.70	249.00	246.20	246.20	246.20	31,026
2026-07-03	248.00	249.20	246.60	248.00	248.00	601,973
2026-07-02	245.40	250.80	245.40	248.00	248.00	51,768
2026-07-01	237.70	244.00	236.40	241.40	241.40	130,724
2026-06-30	239.10	240.60	236.60	238.00	238.00	295,205
2026-06-29	235.80	240.80	235.80	240.40	240.40	69,021
2026-06-26	236.20	236.20	230.60	233.00	233.00	68,163
2026-06-25	241.80	241.80	237.20	238.10	238.10	32,556
2026-06-24	243.00	243.00	240.00	240.60	240.60	21,455
2026-06-23	242.80	245.90	239.20	243.00	243.00	64,266
2026-06-22	241.80	245.00	241.00	244.00	244.00	63,075
2026-06-19	241.40	244.20	241.40	244.10	244.10	78,575
2026-06-18	242.80	245.20	239.80	242.80	242.80	44,922
2026-06-17	237.90	243.80	237.90	241.20	241.20	28,006
2026-06-16	240.60	243.40	238.60	240.92	240.92	46,740
2026-06-15	243.60	244.60	240.20	241.70	241.70	535,301
2026-06-12	246.50	246.50	240.20	240.20	240.20	38,506
2026-06-11	245.10	245.80	239.80	241.40	241.40	25,074
2026-06-10	245.20	250.80	245.20	246.90	246.90	94,180
2026-06-09	246.00	246.00	242.40	244.87	244.87	170,384
2026-06-08	250.00	252.00	247.00	249.95	249.95	51,628
2026-06-05	253.30	262.50	252.80	256.40	256.40	87,231
2026-06-04	243.40	253.70	243.40	253.70	253.70	45,766
2026-06-03	247.10	247.80	242.60	243.60	243.60	884,910
2026-06-02	250.40	257.20	246.80	251.83	251.83	694,233
2026-06-01	244.50	250.60	242.00	245.66	245.66	133,324
2026-05-29	243.20	246.20	243.20	245.30	245.30	77,426
2026-05-28	240.40	242.20	236.60	240.20	240.20	50,876
2026-05-27	243.00	244.50	239.60	243.00	243.00	933,450
2026-05-26	244.70	244.70	240.00	240.92	240.92	129,041
2026-05-22	242.40	244.20	238.40	241.80	241.80	119,501
2026-05-21	246.70	248.20	241.00	243.20	243.20	76,902
2026-05-20	248.60	249.59	244.80	249.59	249.59	39,770
2026-05-19	245.20	251.80	245.20	250.07	250.07	110,917
2026-05-18	239.50	243.40	238.00	239.61	239.61	105,376
2026-05-15	241.60	242.50	239.20	241.60	241.60	35,801
2026-05-14	242.40	242.40	242.40	242.40	242.40	0
2026-05-13	242.80	243.00	239.60	242.40	242.40	66,520
2026-05-12	241.60	242.80	238.80	241.60	241.60	1,788,144
2026-05-11	244.30	246.20	240.80	240.80	240.80	704,757
2026-05-08	247.70	247.70	244.50	244.50	244.50	102,033
2026-05-07	246.30	248.60	244.40	246.30	246.30	44,753

← NewerPage 2 of 3 · 127 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.