Schibsted ASA B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 325.10 | 327.30 | 310.00 | 315.80 | 312.71 | 21,495 |
| 2025-11-10 | 325.50 | 328.00 | 324.00 | 325.50 | 322.32 | 23,241 |
| 2025-11-07 | 329.80 | 329.80 | 317.20 | 323.40 | 320.24 | 54,209 |
| 2025-11-06 | 338.40 | 338.40 | 332.40 | 335.30 | 332.02 | 6,744 |
| 2025-11-05 | 342.30 | 343.70 | 342.30 | 342.30 | 338.95 | 4,299 |
| 2025-11-04 | 351.40 | 351.40 | 342.10 | 349.10 | 345.69 | 38,565 |
| 2025-11-03 | 349.80 | 360.00 | 349.80 | 357.90 | 354.40 | 24,191 |
| 2025-10-31 | 349.70 | 349.90 | 342.00 | 344.80 | 341.43 | 12,272 |
| 2025-10-30 | 353.40 | 356.20 | 347.10 | 354.00 | 350.54 | 8,413 |
| 2025-10-29 | 355.60 | 363.50 | 350.00 | 356.30 | 352.82 | 24,508 |
| 2025-10-28 | 355.00 | 359.30 | 352.60 | 355.00 | 351.53 | 1,454 |
| 2025-10-27 | 332.80 | 339.00 | 332.80 | 337.20 | 333.90 | 26,292 |
| 2025-10-24 | 325.40 | 332.80 | 325.40 | 329.60 | 326.38 | 17,809 |
| 2025-10-23 | 315.20 | 326.40 | 312.00 | 325.10 | 321.92 | 27,745 |
| 2025-10-22 | 319.60 | 325.40 | 319.60 | 322.40 | 319.25 | 6,347 |
| 2025-10-21 | 320.80 | 321.80 | 314.80 | 315.60 | 312.51 | 12,591 |
| 2025-10-20 | 328.80 | 328.80 | 318.80 | 323.80 | 320.63 | 7,311 |
| 2025-10-17 | 329.40 | 329.40 | 327.00 | 327.10 | 323.90 | 829 |
| 2025-10-16 | 331.40 | 333.40 | 331.40 | 331.40 | 328.16 | 12,089 |
| 2025-10-15 | 332.10 | 332.70 | 330.60 | 332.10 | 328.85 | 5,956 |
| 2025-10-14 | 335.63 | 335.63 | 331.80 | 332.90 | 329.65 | 12,284 |
| 2025-10-13 | 336.80 | 338.80 | 333.60 | 336.80 | 333.51 | 2,377 |
| 2025-10-10 | 340.80 | 343.30 | 340.80 | 343.30 | 339.94 | 732 |
| 2025-10-09 | 340.90 | 349.60 | 340.90 | 340.90 | 337.57 | 22,301 |
| 2025-10-08 | 335.70 | 335.70 | 332.00 | 334.30 | 331.03 | 4,590 |
| 2025-10-07 | 334.30 | 341.80 | 332.00 | 338.20 | 334.89 | 12,883 |
| 2025-10-06 | 341.30 | 345.50 | 340.70 | 340.70 | 337.37 | 55,309 |
| 2025-10-03 | 340.70 | 342.00 | 340.00 | 340.70 | 337.37 | 11,883 |
| 2025-10-02 | 336.80 | 342.40 | 335.40 | 341.30 | 337.96 | 8,175 |
| 2025-10-01 | 334.10 | 335.00 | 330.20 | 334.10 | 330.83 | 10,012 |
| 2025-09-30 | 331.20 | 338.80 | 331.20 | 334.50 | 331.23 | 44,931 |
| 2025-09-29 | 332.90 | 334.20 | 329.80 | 332.90 | 329.65 | 1,538 |
| 2025-09-26 | 334.50 | 334.50 | 331.00 | 334.50 | 331.23 | 80,490 |
| 2025-09-25 | 338.80 | 339.40 | 333.90 | 333.90 | 330.64 | 30,589 |
| 2025-09-24 | 338.80 | 341.20 | 336.80 | 338.80 | 335.49 | 3,353 |
| 2025-09-23 | 339.80 | 345.60 | 339.80 | 342.70 | 339.35 | 38,950 |
| 2025-09-22 | 345.30 | 345.30 | 341.60 | 343.30 | 339.94 | 34,328 |
| 2025-09-19 | 351.90 | 351.90 | 345.37 | 347.80 | 344.40 | 17,714 |
| 2025-09-18 | 360.20 | 360.20 | 353.40 | 353.40 | 349.94 | 45,077 |
| 2025-09-17 | 367.70 | 369.20 | 362.70 | 367.70 | 364.11 | 53,534 |
| 2025-09-16 | 372.00 | 372.00 | 366.50 | 367.10 | 363.51 | 18,928 |
| 2025-09-15 | 365.70 | 373.60 | 365.70 | 370.80 | 367.17 | 634 |
| 2025-09-12 | 367.30 | 367.30 | 363.40 | 367.30 | 363.71 | 234 |
| 2025-09-11 | 371.60 | 371.60 | 369.00 | 369.00 | 365.39 | 5,646 |
| 2025-09-10 | 374.90 | 382.10 | 370.80 | 375.30 | 371.63 | 24,913 |
| 2025-09-09 | 371.40 | 371.40 | 367.60 | 371.40 | 367.77 | 2,051 |
| 2025-09-08 | 361.40 | 370.60 | 361.40 | 368.00 | 364.40 | 4,323 |
| 2025-09-05 | 356.30 | 356.80 | 354.60 | 356.30 | 352.82 | 8,069 |
| 2025-09-04 | 357.60 | 357.60 | 352.60 | 356.10 | 352.62 | 2,598 |
| 2025-09-03 | 354.40 | 358.20 | 348.00 | 349.50 | 346.08 | 6,837 |
| 2025-09-02 | 364.40 | 364.40 | 352.60 | 356.70 | 353.21 | 6,322 |
| 2025-09-01 | 366.80 | 371.40 | 366.80 | 371.40 | 367.77 | 13,549 |
| 2025-08-29 | 367.50 | 368.80 | 365.00 | 367.50 | 363.91 | 8,840 |
| 2025-08-28 | 369.60 | 372.00 | 366.00 | 368.00 | 364.40 | 4,794 |
| 2025-08-27 | 373.50 | 373.50 | 370.30 | 371.80 | 368.16 | 725 |
| 2025-08-26 | 373.00 | 378.00 | 373.00 | 373.30 | 369.65 | 48,718 |
| 2025-08-22 | 382.90 | 382.90 | 380.20 | 382.90 | 379.16 | 8,626 |
| 2025-08-21 | 383.50 | 384.80 | 381.40 | 383.50 | 379.75 | 4,548 |
| 2025-08-20 | 385.20 | 385.20 | 380.00 | 385.20 | 381.43 | 8,676 |
| 2025-08-19 | 382.00 | 386.40 | 382.00 | 386.40 | 382.62 | 26,327 |
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.