Schibsted ASA B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 387.30 | 387.30 | 381.60 | 382.10 | 378.36 | 10,084 |
| 2025-08-15 | 390.20 | 390.20 | 386.00 | 386.00 | 382.23 | 23,184 |
| 2025-08-14 | 389.10 | 393.00 | 388.70 | 389.10 | 385.30 | 4,830 |
| 2025-08-13 | 386.80 | 391.10 | 386.80 | 391.10 | 387.28 | 2,213 |
| 2025-08-12 | 389.10 | 389.10 | 384.60 | 389.10 | 385.30 | 22,234 |
| 2025-08-11 | 387.60 | 389.40 | 384.50 | 387.60 | 383.81 | 7,104 |
| 2025-08-08 | 388.10 | 394.70 | 386.80 | 386.80 | 383.02 | 524 |
| 2025-08-07 | 388.50 | 396.10 | 388.50 | 392.00 | 388.17 | 18,869 |
| 2025-08-06 | 390.60 | 390.60 | 384.10 | 385.40 | 381.63 | 2,089 |
| 2025-08-05 | 389.20 | 393.10 | 389.20 | 392.60 | 388.76 | 15,519 |
| 2025-08-04 | 388.10 | 390.00 | 388.00 | 388.10 | 384.31 | 899 |
| 2025-08-01 | 394.20 | 394.20 | 386.80 | 388.90 | 385.10 | 204,844 |
| 2025-07-31 | 381.30 | 390.60 | 378.40 | 386.40 | 382.62 | 2,893 |
| 2025-07-30 | 389.30 | 390.80 | 381.40 | 383.30 | 379.55 | 758 |
| 2025-07-29 | 392.80 | 397.00 | 389.70 | 392.80 | 388.96 | 302 |
| 2025-07-28 | 392.20 | 396.00 | 390.40 | 392.20 | 388.37 | 4,668 |
| 2025-07-25 | 387.00 | 391.20 | 386.40 | 387.00 | 383.22 | 382 |
| 2025-07-24 | 383.50 | 389.10 | 382.38 | 389.10 | 385.30 | 20,696 |
| 2025-07-23 | 381.00 | 384.40 | 381.00 | 383.10 | 379.35 | 5,683 |
| 2025-07-22 | 383.10 | 391.70 | 382.10 | 388.50 | 384.70 | 10,971 |
| 2025-07-21 | 376.20 | 383.60 | 376.20 | 382.50 | 378.76 | 39,204 |
| 2025-07-18 | 370.60 | 381.40 | 361.40 | 371.20 | 367.57 | 28,540 |
| 2025-07-17 | 342.50 | 342.50 | 341.00 | 342.50 | 339.15 | 484 |
| 2025-07-16 | 340.78 | 340.78 | 340.10 | 340.10 | 336.77 | 9,025 |
| 2025-07-15 | 338.40 | 342.20 | 338.40 | 340.90 | 337.57 | 14,609 |
| 2025-07-14 | 336.60 | 340.30 | 336.60 | 336.60 | 333.31 | 6,510 |
| 2025-07-11 | 338.60 | 341.00 | 338.60 | 340.70 | 337.37 | 3,130 |
| 2025-07-10 | 337.70 | 339.80 | 337.70 | 338.60 | 335.29 | 12,918 |
| 2025-07-09 | 336.80 | 338.80 | 336.80 | 338.80 | 335.49 | 7,513 |
| 2025-07-08 | 344.00 | 345.50 | 332.60 | 334.30 | 331.03 | 47,215 |
| 2025-07-07 | 345.00 | 347.80 | 345.00 | 345.00 | 341.63 | 22,086 |
| 2025-07-04 | 347.60 | 347.60 | 344.80 | 347.60 | 344.20 | 25,400 |
| 2025-07-03 | 337.80 | 347.40 | 337.80 | 345.80 | 342.42 | 17,187 |
| 2025-07-02 | 336.40 | 341.40 | 334.50 | 337.60 | 334.30 | 30,513 |
| 2025-07-01 | 340.50 | 340.50 | 338.80 | 340.50 | 337.17 | 9,073 |
| 2025-06-30 | 337.00 | 341.40 | 337.00 | 337.00 | 333.71 | 11,813 |
| 2025-06-27 | 333.00 | 336.80 | 333.00 | 336.80 | 333.51 | 2,543 |
| 2025-06-26 | 332.70 | 334.00 | 330.40 | 332.70 | 329.45 | 3,501 |
| 2025-06-25 | 332.00 | 332.00 | 328.40 | 330.20 | 326.97 | 10,117 |
| 2025-06-24 | 330.80 | 335.20 | 330.00 | 333.10 | 329.84 | 1,402 |
| 2025-06-23 | 327.30 | 333.00 | 327.00 | 332.10 | 328.85 | 11,017 |
| 2025-06-20 | 330.40 | 334.00 | 328.60 | 330.40 | 327.17 | 4,592 |
| 2025-06-19 | 335.10 | 339.50 | 334.50 | 334.50 | 331.23 | 15,359 |
| 2025-06-18 | 340.30 | 341.10 | 335.30 | 335.30 | 332.02 | 6,296 |
| 2025-06-17 | 341.80 | 341.80 | 339.40 | 339.40 | 336.08 | 1,472 |
| 2025-06-16 | 341.90 | 345.00 | 341.90 | 341.90 | 338.56 | 1,935 |
| 2025-06-13 | 341.70 | 345.00 | 341.70 | 341.70 | 336.16 | 564 |
| 2025-06-12 | 342.90 | 345.90 | 339.40 | 342.30 | 336.75 | 15,647 |
| 2025-06-11 | 336.90 | 342.40 | 336.90 | 339.20 | 333.70 | 129,813 |
| 2025-06-10 | 339.40 | 341.00 | 335.40 | 339.00 | 333.50 | 12,049 |
| 2025-06-09 | 341.50 | 341.50 | 341.50 | 341.50 | 335.96 | 0 |
| 2025-06-06 | 339.00 | 343.20 | 339.00 | 341.50 | 335.96 | 12,289 |
| 2025-06-05 | 336.00 | 336.00 | 332.30 | 336.00 | 330.55 | 11,568 |
| 2025-06-04 | 332.60 | 338.20 | 332.60 | 337.40 | 331.93 | 14,227 |
| 2025-06-03 | 324.50 | 333.60 | 324.50 | 330.00 | 324.65 | 14,353 |
| 2025-06-02 | 323.60 | 323.60 | 318.30 | 319.10 | 313.93 | 33,489 |
| 2025-05-30 | 327.70 | 328.20 | 320.00 | 325.10 | 319.83 | 24,778 |
| 2025-05-29 | 324.50 | 324.50 | 324.50 | 324.50 | 319.24 | 0 |
| 2025-05-28 | 322.60 | 325.60 | 321.50 | 324.50 | 319.24 | 8,912 |
| 2025-05-27 | 323.40 | 326.20 | 323.40 | 325.90 | 320.62 | 2,925 |
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.