Schibsted ASA B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	260.70	262.60	257.00	257.00	214.12	10,745
2022-01-20	267.80	267.80	262.20	264.40	220.29	9,803
2022-01-19	261.70	272.60	255.00	272.40	226.95	15,930
2022-01-18	266.20	266.20	258.20	261.70	218.04	17,818
2022-01-17	269.10	270.80	266.80	269.10	224.20	2,983
2022-01-14	273.80	274.20	268.00	269.90	224.87	15,425
2022-01-13	276.30	279.10	275.00	276.30	230.20	14,057
2022-01-12	279.00	279.00	276.31	278.30	231.87	8,016
2022-01-11	279.60	284.40	279.60	280.00	233.28	6,056
2022-01-10	286.80	286.80	280.60	283.80	236.45	22,996
2022-01-07	292.30	292.30	288.60	292.30	243.53	22,909
2022-01-06	298.00	298.00	290.20	293.50	244.53	12,516
2022-01-05	302.00	302.00	298.00	298.00	248.28	6,349
2022-01-04	305.80	306.80	302.68	305.80	254.78	20,939
2021-12-31	294.30	294.30	294.30	294.30	245.20	0
2021-12-30	294.30	297.00	294.30	294.30	245.20	2,921
2021-12-29	298.00	298.00	295.03	295.70	246.36	1,263
2021-12-24	302.30	302.30	302.30	302.30	251.86	0
2021-12-23	304.80	304.80	302.30	302.30	251.86	224
2021-12-22	299.60	302.40	299.60	299.60	249.61	7,541
2021-12-21	297.17	297.17	292.20	295.50	246.20	4,121
2021-12-20	295.97	295.97	293.00	293.50	244.53	34,496
2021-12-17	297.00	297.00	291.50	295.10	245.86	51,627
2021-12-16	294.10	294.20	293.00	294.10	245.03	2,074
2021-12-15	289.40	294.86	288.80	288.80	240.61	16,989
2021-12-14	300.00	300.00	291.40	291.40	242.78	19,601
2021-12-13	306.40	309.40	300.00	305.80	254.78	11,251
2021-12-10	309.82	309.82	307.00	307.00	255.78	9,413
2021-12-09	323.00	323.00	315.00	319.30	266.03	8,080
2021-12-08	334.20	334.20	328.20	329.80	274.77	8,989
2021-12-07	336.40	339.00	334.60	336.40	280.27	4,633
2021-12-06	338.60	338.60	332.20	336.00	279.94	9,993
2021-12-03	339.20	339.20	339.20	339.20	282.61	10,734
2021-12-02	344.80	347.40	342.60	344.80	287.27	7,026
2021-12-01	361.80	361.80	348.90	350.70	292.19	1,961
2021-11-30	356.20	356.20	350.40	350.50	292.02	22,432
2021-11-29	358.50	359.20	353.80	358.30	298.52	879
2021-11-26	362.00	362.00	355.20	355.20	295.94	539
2021-11-25	375.40	375.40	365.50	365.50	304.52	1,486
2021-11-24	375.70	378.90	374.20	374.90	312.35	3,411
2021-11-23	386.20	386.20	381.40	384.80	320.60	4,277
2021-11-22	398.80	405.00	398.80	404.10	336.68	30,071
2021-11-19	399.00	404.80	399.00	401.20	334.26	1,238
2021-11-18	391.80	399.60	391.80	398.30	331.84	10,735
2021-11-17	392.80	399.99	392.80	396.30	330.18	7,875
2021-11-16	400.00	402.58	400.00	400.00	333.26	919
2021-11-15	395.20	401.80	393.60	400.60	333.76	8,362
2021-11-12	400.60	401.80	397.80	400.60	333.76	13,070
2021-11-11	395.51	402.00	395.51	402.00	334.93	7,975
2021-11-10	390.70	392.60	384.00	389.70	324.68	18,459
2021-11-09	384.40	387.40	384.40	386.00	321.60	3,881
2021-11-08	383.21	383.21	380.80	382.30	318.51	7,574
2021-11-05	384.74	392.40	384.74	389.50	324.51	19,248
2021-11-04	379.40	384.60	379.40	379.40	316.10	2,105
2021-11-03	378.40	379.00	376.51	378.40	315.26	3,886
2021-11-02	369.40	378.00	369.40	373.90	311.52	4,714
2021-11-01	383.80	383.80	363.00	378.40	315.26	20,314
2021-10-29	389.20	389.20	380.20	384.20	320.10	7,651
2021-10-28	393.00	393.00	382.20	393.00	327.43	34,039
2021-10-27	398.70	401.00	390.00	392.20	326.76	36,666

← NewerPage 21 of 22 · 1,262 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.