Schibsted ASA B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 331.16 | 331.16 | 326.70 | 326.70 | 321.40 | 8,283 |
| 2025-05-22 | 334.60 | 334.60 | 329.60 | 329.80 | 324.45 | 9,269 |
| 2025-05-21 | 327.40 | 334.70 | 327.40 | 334.70 | 329.27 | 20,762 |
| 2025-05-20 | 329.80 | 329.80 | 325.70 | 325.70 | 320.42 | 9,352 |
| 2025-05-19 | 329.00 | 331.40 | 329.00 | 329.40 | 324.06 | 23,245 |
| 2025-05-16 | 331.00 | 336.00 | 329.00 | 336.00 | 330.55 | 616,215 |
| 2025-05-15 | 328.80 | 332.20 | 328.80 | 328.80 | 323.47 | 7,793 |
| 2025-05-14 | 329.60 | 333.40 | 329.60 | 330.80 | 325.44 | 3,666 |
| 2025-05-13 | 327.80 | 329.60 | 327.80 | 329.60 | 324.26 | 87 |
| 2025-05-12 | 324.70 | 325.72 | 324.40 | 324.90 | 319.63 | 8,200 |
| 2025-05-09 | 326.40 | 326.40 | 321.80 | 323.20 | 317.96 | 20,063 |
| 2025-05-08 | 329.60 | 329.60 | 321.50 | 324.90 | 319.63 | 2,019 |
| 2025-05-07 | 328.60 | 336.00 | 328.60 | 336.00 | 328.34 | 26,394 |
| 2025-05-06 | 305.80 | 305.80 | 299.60 | 303.70 | 296.78 | 23,546 |
| 2025-05-02 | 302.30 | 306.40 | 300.60 | 303.30 | 296.39 | 72,748 |
| 2025-05-01 | 302.70 | 302.70 | 302.70 | 302.70 | 295.80 | 0 |
| 2025-04-30 | 298.80 | 303.00 | 298.80 | 302.70 | 295.80 | 101,856 |
| 2025-04-29 | 297.20 | 297.20 | 294.00 | 297.20 | 290.42 | 21,748 |
| 2025-04-28 | 297.80 | 300.80 | 296.20 | 297.80 | 291.01 | 9,949 |
| 2025-04-25 | 296.40 | 300.80 | 296.40 | 296.60 | 289.84 | 17,962 |
| 2025-04-24 | 294.20 | 294.20 | 293.00 | 293.30 | 286.61 | 1,117 |
| 2025-04-23 | 291.60 | 297.40 | 291.60 | 293.90 | 287.20 | 21,169 |
| 2025-04-22 | 295.50 | 298.00 | 291.40 | 293.50 | 286.81 | 28,711 |
| 2025-04-17 | 297.20 | 297.20 | 297.20 | 297.20 | 290.42 | 0 |
| 2025-04-16 | 297.40 | 297.40 | 295.41 | 297.20 | 290.42 | 558 |
| 2025-04-15 | 290.80 | 297.20 | 290.80 | 297.20 | 290.42 | 3,619 |
| 2025-04-14 | 289.00 | 289.20 | 287.20 | 289.00 | 282.41 | 16,375 |
| 2025-04-11 | 285.10 | 286.60 | 281.20 | 284.10 | 277.62 | 11,305 |
| 2025-04-10 | 289.20 | 289.20 | 281.60 | 285.70 | 279.19 | 26,010 |
| 2025-04-09 | 274.40 | 274.40 | 269.20 | 273.20 | 266.97 | 7,069 |
| 2025-04-08 | 278.80 | 278.80 | 268.60 | 275.20 | 268.93 | 29,703 |
| 2025-04-07 | 274.80 | 274.80 | 263.40 | 274.80 | 268.54 | 20,322 |
| 2025-04-04 | 291.00 | 293.20 | 277.60 | 278.30 | 271.96 | 34,152 |
| 2025-04-03 | 285.00 | 291.00 | 285.00 | 289.60 | 283.00 | 17,570 |
| 2025-04-02 | 279.30 | 280.60 | 278.40 | 279.30 | 272.93 | 24,603 |
| 2025-04-01 | 275.60 | 276.80 | 274.62 | 275.60 | 269.32 | 15,673 |
| 2025-03-31 | 272.40 | 277.80 | 270.00 | 272.40 | 266.19 | 30,427 |
| 2025-03-28 | 269.10 | 274.80 | 267.20 | 273.00 | 266.78 | 34,937 |
| 2025-03-27 | 269.90 | 270.00 | 265.30 | 268.70 | 262.57 | 17,721 |
| 2025-03-26 | 280.60 | 282.60 | 266.40 | 266.40 | 260.33 | 70,937 |
| 2025-03-25 | 294.70 | 297.00 | 293.20 | 294.70 | 287.98 | 1,769 |
| 2025-03-24 | 289.40 | 293.60 | 288.00 | 293.50 | 286.81 | 12,029 |
| 2025-03-21 | 286.70 | 290.60 | 284.80 | 286.70 | 280.16 | 57,984 |
| 2025-03-20 | 283.20 | 285.90 | 283.20 | 284.90 | 278.40 | 10,427 |
| 2025-03-19 | 283.80 | 283.80 | 281.60 | 283.80 | 277.33 | 7,622 |
| 2025-03-18 | 286.66 | 286.66 | 285.40 | 285.50 | 278.99 | 2,673 |
| 2025-03-17 | 284.80 | 284.80 | 281.60 | 281.60 | 275.18 | 7,564 |
| 2025-03-14 | 280.00 | 282.60 | 277.60 | 280.00 | 273.62 | 21,243 |
| 2025-03-13 | 275.40 | 276.20 | 270.80 | 273.20 | 266.97 | 13,971 |
| 2025-03-12 | 271.70 | 273.80 | 271.60 | 271.70 | 265.51 | 89,776 |
| 2025-03-11 | 274.80 | 274.80 | 270.90 | 270.90 | 264.72 | 7,493 |
| 2025-03-10 | 278.50 | 282.20 | 276.20 | 277.90 | 271.56 | 59,199 |
| 2025-03-07 | 280.40 | 280.40 | 275.80 | 275.80 | 269.51 | 40,928 |
| 2025-03-06 | 284.30 | 284.30 | 275.40 | 281.00 | 274.59 | 132,981 |
| 2025-03-05 | 293.30 | 295.20 | 288.80 | 288.80 | 282.22 | 7,778 |
| 2025-03-04 | 300.30 | 301.00 | 290.20 | 294.50 | 287.79 | 1,253 |
| 2025-03-03 | 301.50 | 303.60 | 301.00 | 301.10 | 294.24 | 2,675 |
| 2025-02-28 | 299.60 | 302.01 | 298.60 | 299.60 | 292.77 | 1,761 |
| 2025-02-27 | 299.60 | 301.20 | 299.60 | 299.60 | 292.77 | 5,965 |
| 2025-02-26 | 301.90 | 301.90 | 299.80 | 301.90 | 295.02 | 6,662 |
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.