Schibsted ASA B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	305.80	305.80	297.60	297.60	290.82	26,333
2025-02-24	305.60	305.60	304.20	305.60	298.63	12,481
2025-02-21	301.50	303.80	301.50	301.50	294.63	15,430
2025-02-20	299.20	306.20	299.20	299.20	292.38	16,041
2025-02-19	310.70	314.20	308.20	310.70	303.62	6,510
2025-02-18	316.10	316.40	308.20	311.50	304.40	5,310
2025-02-17	318.30	318.30	315.60	318.30	311.04	1,872
2025-02-14	315.60	319.00	315.60	318.50	311.24	20,353
2025-02-13	318.20	322.20	318.20	320.00	312.70	6,948
2025-02-12	312.40	315.40	311.60	312.40	305.28	9,430
2025-02-11	310.40	310.40	297.80	305.80	298.83	15,962
2025-02-10	311.80	316.10	311.80	316.10	308.89	8,638
2025-02-07	310.70	315.00	305.60	311.10	304.01	11,360
2025-02-06	333.20	333.20	329.60	331.20	323.65	27,987
2025-02-05	334.40	334.40	329.40	330.00	322.48	4,558
2025-02-04	336.40	336.40	333.60	336.40	328.73	3,085
2025-02-03	322.60	333.00	318.80	332.10	324.53	6,487
2025-01-31	327.20	327.20	320.60	322.80	315.44	35,855
2025-01-30	323.60	326.39	323.60	323.60	316.22	16,947
2025-01-29	323.00	326.40	321.20	323.00	315.64	10,170
2025-01-28	322.20	322.20	319.80	320.60	313.29	1,404
2025-01-27	321.67	321.67	316.60	318.70	311.43	2,278
2025-01-24	322.80	327.00	322.80	322.80	315.44	11,070
2025-01-23	322.60	325.40	322.60	322.60	315.25	4,094
2025-01-22	319.60	324.20	319.60	323.00	315.64	4,851
2025-01-21	316.10	318.10	316.10	316.10	308.89	19,725
2025-01-20	317.90	317.90	314.98	317.90	310.65	11,489
2025-01-17	313.80	315.80	313.80	313.80	306.65	3,580
2025-01-16	319.40	319.40	311.10	311.10	304.01	3,352
2025-01-15	318.70	322.80	318.00	318.70	311.43	2,226
2025-01-14	322.60	325.60	320.00	322.20	314.85	1,650
2025-01-13	325.00	325.00	319.20	321.40	314.07	6,444
2025-01-10	333.90	333.90	331.80	333.90	326.29	3,342
2025-01-09	333.30	334.20	332.00	333.30	325.70	5,183
2025-01-08	333.70	333.70	329.92	333.70	326.09	11,737
2025-01-07	331.40	334.60	331.40	331.40	323.84	303
2025-01-06	332.50	332.80	331.00	332.50	324.92	615
2025-01-03	332.00	332.00	326.00	329.80	322.28	441
2025-01-02	331.40	334.20	329.40	333.90	326.29	11,726
2024-12-31	332.30	332.30	332.30	332.30	324.72	0
2024-12-30	332.30	334.20	327.80	332.30	324.72	2,095
2024-12-27	331.80	334.80	328.00	333.50	325.90	7,193
2024-12-24	331.00	331.00	331.00	331.00	323.45	0
2024-12-23	331.00	331.00	327.40	331.00	323.45	1,700
2024-12-20	331.20	331.20	327.10	327.10	319.64	14,529
2024-12-19	347.00	347.00	337.66	338.00	330.29	10,761
2024-12-18	350.20	361.40	350.20	351.50	343.49	8,439
2024-12-17	353.10	357.20	353.10	356.10	347.98	1,071
2024-12-16	352.00	354.80	352.00	352.00	343.98	177
2024-12-13	350.50	353.00	349.00	350.50	342.51	1,218
2024-12-12	350.10	351.80	350.10	350.10	342.12	678
2024-12-11	346.60	350.00	346.60	346.60	338.70	898
2024-12-10	346.60	350.00	346.60	349.50	341.53	496
2024-12-09	347.00	348.90	347.00	348.90	340.95	97
2024-12-06	355.40	355.40	351.20	355.20	347.10	8,338
2024-12-05	360.70	360.70	352.60	352.80	344.76	20,135
2024-12-04	364.80	364.80	361.20	361.20	352.97	1,075
2024-12-03	363.96	367.00	363.96	365.90	357.56	12,643
2024-12-02	353.60	359.40	353.60	353.60	345.54	4,096
2024-11-29	350.50	351.40	350.50	350.50	342.51	15

← NewerPage 8 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.