Schibsted ASA B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	247.10	250.80	243.80	246.50	246.50	677,944
2026-05-05	260.70	262.00	242.70	256.39	256.39	50,315
2026-05-01	255.70	255.70	255.70	255.70	255.70	0
2026-04-30	248.00	256.60	246.60	255.70	253.20	96,334
2026-04-29	242.60	243.60	239.80	242.60	240.23	38,922
2026-04-28	230.70	244.10	230.20	244.10	241.71	1,605,984
2026-04-27	234.20	234.20	230.60	230.90	228.64	98,436
2026-04-24	249.60	249.60	229.60	232.40	230.13	302,640
2026-04-23	258.60	259.00	253.40	254.70	252.21	464,600
2026-04-22	262.50	263.20	259.20	262.50	259.93	743,641
2026-04-21	264.80	264.80	261.80	264.00	261.42	63,832
2026-04-20	265.60	266.80	261.00	261.90	259.34	82,804
2026-04-17	264.60	270.00	264.60	266.40	263.80	76,161
2026-04-16	257.00	265.00	256.40	264.00	261.42	896,974
2026-04-15	252.60	257.20	252.60	254.90	252.41	20,755
2026-04-14	249.40	253.40	249.40	252.90	250.43	19,411
2026-04-13	248.60	248.80	244.60	248.40	245.97	212,234
2026-04-10	247.60	250.20	247.60	248.20	245.77	17,773
2026-04-09	245.20	245.20	241.40	243.60	241.22	57,829
2026-04-08	249.40	252.20	246.20	249.40	246.96	175,463
2026-04-07	239.50	249.20	239.50	245.10	242.70	77,810
2026-04-02	238.50	238.50	238.50	238.50	236.17	0
2026-04-01	246.90	248.00	238.50	238.50	236.17	40,595
2026-03-31	235.00	240.40	235.00	238.50	236.17	626,931
2026-03-30	227.20	232.20	227.20	229.70	227.45	35,581
2026-03-27	233.20	233.20	226.00	229.30	227.06	106,631
2026-03-26	237.50	239.70	236.20	237.50	235.18	29,220
2026-03-25	238.60	241.20	238.60	239.30	236.96	65,096
2026-03-24	240.60	243.00	235.00	236.90	234.58	19,626
2026-03-23	239.50	245.00	235.80	241.80	239.44	42,038
2026-03-20	246.50	247.20	240.80	245.30	242.90	26,331
2026-03-19	245.90	249.80	244.20	244.90	242.51	45,226
2026-03-18	248.80	254.60	248.30	248.80	246.37	123,304
2026-03-17	252.50	254.60	249.60	252.50	250.03	25,423
2026-03-16	253.50	257.40	251.60	257.00	254.49	1,248,670
2026-03-13	263.50	264.20	259.60	259.60	257.06	97,859
2026-03-12	255.70	267.20	255.00	266.80	264.19	292,143
2026-03-11	254.50	259.40	252.90	258.20	255.68	16,779
2026-03-10	256.20	260.80	255.50	255.50	253.00	374,408
2026-03-09	254.50	256.80	252.40	254.50	252.01	85,013
2026-03-06	256.00	260.20	254.00	256.00	253.50	110,872
2026-03-05	244.10	255.80	242.60	255.30	252.80	28,174
2026-03-04	240.40	244.60	239.20	243.60	241.22	113,960
2026-03-03	242.70	242.70	237.20	241.00	238.64	159,730
2026-03-02	236.60	248.40	236.60	245.50	243.10	134,063
2026-02-27	234.00	239.00	232.00	237.30	234.98	570,245
2026-02-26	227.60	234.00	223.80	233.60	231.32	24,110
2026-02-25	231.50	234.00	225.00	228.30	226.07	61,082
2026-02-24	233.80	234.00	230.20	230.30	228.05	332,289
2026-02-23	235.20	238.40	233.10	234.80	232.50	27,837
2026-02-20	235.80	236.00	231.40	232.60	230.33	80,341
2026-02-19	233.80	235.80	232.70	233.80	231.51	21,983
2026-02-18	229.50	232.20	228.40	229.50	227.26	83,146
2026-02-17	236.90	239.40	227.20	229.90	227.65	64,813
2026-02-16	243.00	243.00	238.00	240.00	237.65	36,752
2026-02-13	248.20	249.50	241.40	244.30	241.91	65,616
2026-02-12	256.60	257.00	249.00	252.50	250.03	256,989
2026-02-11	264.20	264.50	255.20	256.20	253.70	875,822
2026-02-10	270.70	272.40	262.20	262.90	260.33	60,699
2026-02-09	261.00	271.40	261.00	268.30	265.68	103,603

← NewerPage 3 of 22 · 1,268 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.