Schibsted ASA B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-06 | 256.40 | 264.20 | 254.20 | 264.20 | 261.62 | 52,587 |
| 2026-02-05 | 256.80 | 260.00 | 253.40 | 256.00 | 253.50 | 221,208 |
| 2026-02-04 | 245.20 | 245.20 | 238.60 | 239.70 | 237.36 | 114,268 |
| 2026-02-03 | 262.50 | 263.00 | 247.80 | 250.60 | 248.15 | 112,266 |
| 2026-02-02 | 265.40 | 267.90 | 260.20 | 261.50 | 258.94 | 35,916 |
| 2026-01-30 | 265.20 | 271.60 | 265.20 | 270.30 | 267.66 | 22,014 |
| 2026-01-29 | 272.40 | 272.40 | 264.20 | 265.60 | 263.00 | 53,228 |
| 2026-01-28 | 276.10 | 277.00 | 272.80 | 276.10 | 273.40 | 75,464 |
| 2026-01-27 | 283.20 | 284.20 | 276.40 | 278.90 | 276.17 | 33,260 |
| 2026-01-26 | 287.70 | 288.60 | 284.30 | 287.70 | 284.89 | 412,104 |
| 2026-01-23 | 288.40 | 288.60 | 282.00 | 287.50 | 284.69 | 72,860 |
| 2026-01-22 | 286.70 | 288.00 | 285.20 | 286.70 | 283.90 | 777,466 |
| 2026-01-21 | 280.20 | 287.00 | 279.00 | 284.30 | 281.52 | 36,464 |
| 2026-01-20 | 280.00 | 281.60 | 279.80 | 280.00 | 277.26 | 93,904 |
| 2026-01-19 | 282.80 | 283.70 | 279.90 | 282.80 | 280.04 | 32,961 |
| 2026-01-16 | 288.40 | 288.60 | 286.80 | 288.40 | 285.58 | 140,670 |
| 2026-01-15 | 287.30 | 291.00 | 286.80 | 287.30 | 284.49 | 11,615 |
| 2026-01-14 | 292.00 | 292.00 | 285.00 | 287.70 | 284.89 | 47,545 |
| 2026-01-13 | 293.50 | 295.40 | 291.40 | 293.50 | 290.63 | 1,314,678 |
| 2026-01-12 | 292.90 | 294.40 | 290.30 | 292.90 | 290.04 | 44,678 |
| 2026-01-09 | 289.00 | 294.70 | 289.00 | 291.80 | 288.95 | 30,922 |
| 2026-01-08 | 284.80 | 289.40 | 284.80 | 289.40 | 286.57 | 105,707 |
| 2026-01-07 | 283.00 | 283.20 | 280.00 | 283.00 | 280.23 | 209,383 |
| 2026-01-06 | 280.00 | 284.60 | 279.50 | 283.80 | 281.03 | 8,699 |
| 2026-01-05 | 282.40 | 282.40 | 279.60 | 282.40 | 279.64 | 35,347 |
| 2026-01-02 | 284.10 | 289.20 | 280.00 | 283.60 | 280.83 | 108,379 |
| 2025-12-31 | 282.20 | 282.20 | 282.20 | 282.20 | 279.44 | 0 |
| 2025-12-30 | 280.00 | 280.00 | 277.00 | 277.30 | 274.59 | 12,751 |
| 2025-12-29 | 269.00 | 278.60 | 269.00 | 278.30 | 275.58 | 39,049 |
| 2025-12-24 | 265.60 | 265.60 | 265.60 | 265.60 | 263.00 | 0 |
| 2025-12-23 | 266.80 | 266.82 | 264.40 | 266.80 | 264.19 | 7,413 |
| 2025-12-22 | 268.90 | 271.00 | 265.60 | 268.90 | 266.27 | 21,567 |
| 2025-12-19 | 263.20 | 268.20 | 263.20 | 266.20 | 263.60 | 116,062 |
| 2025-12-18 | 266.60 | 267.20 | 262.70 | 262.70 | 260.13 | 24,397 |
| 2025-12-17 | 272.00 | 272.40 | 267.40 | 270.70 | 268.05 | 57,766 |
| 2025-12-16 | 273.80 | 274.80 | 269.60 | 269.70 | 267.06 | 15,927 |
| 2025-12-15 | 279.30 | 280.40 | 272.60 | 275.40 | 272.71 | 47,558 |
| 2025-12-12 | 284.50 | 291.00 | 284.20 | 288.40 | 285.58 | 51,103 |
| 2025-12-11 | 283.80 | 285.40 | 281.00 | 283.80 | 281.03 | 51,960 |
| 2025-12-10 | 290.20 | 292.00 | 283.20 | 285.50 | 282.71 | 95,122 |
| 2025-12-09 | 283.80 | 286.90 | 282.60 | 283.80 | 281.03 | 17,471 |
| 2025-12-08 | 283.60 | 287.60 | 283.60 | 287.10 | 284.29 | 37,889 |
| 2025-12-05 | 274.40 | 278.40 | 274.40 | 277.30 | 274.59 | 26,515 |
| 2025-12-04 | 269.50 | 276.10 | 269.00 | 273.00 | 270.33 | 70,720 |
| 2025-12-03 | 270.40 | 270.40 | 266.50 | 268.30 | 265.68 | 51,590 |
| 2025-12-02 | 277.30 | 277.30 | 271.00 | 274.20 | 271.52 | 47,358 |
| 2025-12-01 | 280.40 | 285.60 | 279.20 | 281.20 | 278.45 | 57,090 |
| 2025-11-28 | 283.20 | 283.40 | 280.40 | 283.20 | 280.43 | 25,407 |
| 2025-11-27 | 284.10 | 284.80 | 282.40 | 284.10 | 281.32 | 54,464 |
| 2025-11-26 | 279.70 | 285.00 | 278.80 | 283.80 | 281.03 | 36,715 |
| 2025-11-25 | 281.20 | 285.00 | 279.20 | 281.20 | 278.45 | 45,691 |
| 2025-11-24 | 287.50 | 291.00 | 287.50 | 290.20 | 287.36 | 23,562 |
| 2025-11-21 | 279.20 | 283.20 | 279.20 | 282.60 | 279.84 | 26,683 |
| 2025-11-20 | 292.40 | 292.40 | 286.20 | 288.60 | 285.78 | 24,671 |
| 2025-11-19 | 292.00 | 292.00 | 283.80 | 286.10 | 283.30 | 21,980 |
| 2025-11-18 | 297.40 | 297.40 | 289.60 | 290.40 | 287.56 | 20,223 |
| 2025-11-17 | 308.90 | 309.20 | 301.80 | 304.40 | 301.42 | 64,134 |
| 2025-11-14 | 301.40 | 306.40 | 301.40 | 303.50 | 300.53 | 36,226 |
| 2025-11-13 | 295.10 | 302.00 | 294.40 | 299.80 | 296.87 | 77,122 |
| 2025-11-12 | 307.20 | 307.20 | 292.30 | 292.30 | 289.44 | 57,794 |
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.