Schibsted ASA B historical data

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

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

← NewerPage 4 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.