Schibsted ASA B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-14	189.40	189.40	189.40	189.40	157.80	0
2022-04-13	190.65	192.20	189.40	189.40	157.80	22,564
2022-04-12	189.20	191.00	183.70	189.40	157.80	28,272
2022-04-11	184.10	189.00	184.10	188.30	156.88	29,328
2022-04-08	180.50	189.20	180.50	187.85	156.51	111,316
2022-04-07	176.40	179.50	174.90	179.15	149.26	24,267
2022-04-06	170.35	176.40	169.00	175.75	146.43	64,364
2022-04-05	176.20	176.30	170.30	170.55	142.09	27,697
2022-04-04	176.70	178.40	174.90	176.70	147.22	51,590
2022-04-01	181.90	181.90	174.15	174.15	145.09	24,946
2022-03-31	189.50	190.80	186.60	189.50	157.88	22,910
2022-03-30	195.40	195.40	188.80	189.10	157.55	37,405
2022-03-29	192.40	203.60	192.30	199.85	166.51	15,630
2022-03-28	193.60	193.60	188.10	192.10	160.05	28,471
2022-03-25	200.45	201.00	192.00	194.75	162.26	141,226
2022-03-24	200.25	201.00	189.40	190.75	158.92	169,649
2022-03-23	208.00	208.00	199.30	200.20	166.80	35,253
2022-03-22	206.40	206.40	200.80	202.55	168.75	27,547
2022-03-21	213.00	213.00	208.00	209.20	174.30	5,929
2022-03-18	224.00	225.60	212.40	214.50	178.71	33,094
2022-03-17	230.40	230.40	219.60	222.10	185.04	9,192
2022-03-16	216.00	226.80	216.00	225.60	187.96	7,686
2022-03-15	212.24	212.24	207.20	208.60	173.80	12,085
2022-03-14	217.60	217.60	215.10	215.10	179.21	89,152
2022-03-11	218.00	220.60	218.00	219.00	182.46	954,578
2022-03-10	225.20	228.00	219.60	220.70	183.88	11,273
2022-03-09	225.20	225.20	215.60	224.60	187.13	65,768
2022-03-08	217.00	219.40	212.40	213.10	177.54	26,066
2022-03-07	222.40	222.40	210.00	220.70	183.88	40,192
2022-03-04	225.20	231.40	225.20	229.10	190.88	118,719
2022-03-03	239.80	239.80	229.60	230.70	192.21	37,746
2022-03-02	234.80	250.20	232.00	237.50	197.87	138,558
2022-03-01	247.80	247.80	216.40	225.00	187.46	61,390
2022-02-28	228.20	228.20	209.40	226.60	188.79	134,841
2022-02-25	203.60	218.60	203.60	215.70	179.71	153,928
2022-02-24	200.65	204.00	191.00	202.40	168.63	53,663
2022-02-23	209.40	210.00	205.40	206.30	171.88	29,460
2022-02-22	202.40	211.00	201.60	209.40	174.46	12,275
2022-02-21	204.60	204.60	200.60	203.35	169.42	44,725
2022-02-18	201.40	207.40	201.40	201.65	168.01	12,685
2022-02-17	207.80	207.80	201.60	204.95	170.75	14,185
2022-02-16	212.60	212.60	203.40	204.90	170.71	19,792
2022-02-15	210.40	217.60	210.40	212.10	176.71	39,990
2022-02-14	209.60	210.20	202.00	204.50	170.38	36,634
2022-02-11	228.20	228.20	205.80	207.50	172.88	82,358
2022-02-10	243.60	243.60	237.34	238.50	198.71	3,568
2022-02-09	239.80	243.60	239.80	243.60	202.96	11,410
2022-02-08	234.00	237.01	230.20	230.70	192.21	11,629
2022-02-07	235.55	240.60	235.55	240.40	200.29	31,762
2022-02-04	246.00	246.00	234.20	234.20	195.12	15,115
2022-02-03	245.20	245.20	241.60	244.30	203.54	25,754
2022-02-02	251.00	251.00	244.80	249.00	207.45	24,815
2022-02-01	237.20	242.20	237.20	240.80	200.62	24,220
2022-01-31	236.80	236.80	230.40	232.60	193.79	27,128
2022-01-28	231.63	231.63	223.60	229.30	191.04	41,117
2022-01-27	230.30	231.20	224.20	230.50	192.04	21,261
2022-01-26	234.97	238.40	234.97	235.80	196.46	17,644
2022-01-25	242.60	242.60	226.80	228.30	190.21	47,032
2022-01-24	250.20	250.20	237.70	237.70	198.04	28,817
2022-01-21	260.70	262.60	257.00	257.00	214.12	10,745

← NewerPage 20 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.