Schibsted ASA B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	344.80	345.20	340.60	344.60	336.74	4,443
2024-11-27	340.70	343.40	340.70	340.70	332.93	6,678
2024-11-26	333.70	343.80	332.40	343.30	335.47	11,330
2024-11-25	339.60	339.60	331.00	332.30	324.72	21,804
2024-11-22	342.90	343.26	341.80	342.90	335.08	1,767
2024-11-21	336.20	341.20	332.60	340.70	332.93	4,206
2024-11-20	348.60	348.60	336.20	337.60	329.90	5,726
2024-11-19	344.44	350.20	344.44	347.00	339.09	13,921
2024-11-18	346.35	348.80	346.35	348.30	340.36	1,986
2024-11-15	348.70	350.20	341.80	343.50	335.67	8,767
2024-11-14	346.80	349.80	346.80	348.70	340.75	7,880
2024-11-13	348.30	354.80	348.30	348.30	340.36	1,145
2024-11-12	350.00	354.60	350.00	354.20	346.12	10,032
2024-11-11	358.50	361.80	351.20	353.20	345.15	9,300
2024-11-08	357.10	362.50	356.90	356.90	348.76	7,867
2024-11-07	357.20	358.80	357.20	358.10	349.94	1,444
2024-11-06	357.90	357.90	355.60	357.90	349.74	895
2024-11-05	348.60	357.20	348.60	352.80	344.76	6,304
2024-11-04	351.30	353.60	346.20	346.20	338.31	8,018
2024-11-01	343.30	350.00	342.80	348.30	340.36	13,741
2024-10-31	341.60	345.00	341.60	344.00	336.16	13,411
2024-10-30	340.10	342.80	335.60	340.10	332.35	44,189
2024-10-29	327.70	337.40	327.40	337.40	329.71	47,948
2024-10-28	335.60	339.80	335.60	339.20	331.47	9,381
2024-10-25	341.90	344.60	334.40	337.20	329.51	1,230
2024-10-24	317.20	317.20	315.60	315.60	308.40	55
2024-10-23	322.00	324.50	322.00	324.10	316.71	1,724
2024-10-22	316.10	316.10	315.20	316.10	308.89	13,995
2024-10-21	319.00	322.40	319.00	322.40	315.05	234
2024-10-18	323.20	324.80	322.80	323.20	315.83	1,541
2024-10-17	327.00	327.00	321.60	321.60	314.27	390
2024-10-16	323.60	327.20	323.60	325.10	317.69	1,451
2024-10-15	320.20	326.70	320.20	326.70	319.25	10,905
2024-10-14	309.30	309.30	308.40	309.30	302.25	574
2024-10-11	309.70	310.20	309.60	309.70	302.64	1,000
2024-10-10	313.20	313.20	310.60	311.50	304.40	680
2024-10-09	313.60	314.20	313.60	314.20	307.04	119
2024-10-08	302.70	307.40	302.00	307.40	300.39	635
2024-10-07	303.30	303.30	302.00	303.30	296.39	108
2024-10-04	304.80	304.80	304.80	304.80	297.85	100
2024-10-03	309.60	309.60	306.80	306.80	299.81	4,102
2024-10-02	314.00	314.00	309.00	314.00	306.84	1,912
2024-10-01	316.70	320.20	316.70	316.70	309.48	511
2024-09-30	318.00	320.80	318.00	319.70	312.41	2,830
2024-09-27	315.40	315.60	310.10	310.10	303.03	16,873
2024-09-26	313.00	315.25	313.00	313.00	305.86	16,160
2024-09-25	312.40	315.60	311.30	311.70	304.59	17,798
2024-09-24	314.80	314.80	312.80	314.80	307.62	560
2024-09-23	318.60	320.00	318.60	319.30	312.02	1,010
2024-09-20	316.90	321.20	314.60	321.20	313.88	8,118
2024-09-19	308.00	315.20	308.00	314.80	307.62	2,430
2024-09-18	303.50	307.00	302.80	303.50	296.58	1,914
2024-09-17	303.50	307.40	302.40	303.10	296.19	1,938
2024-09-16	301.90	303.60	301.40	301.90	295.02	1,426
2024-09-13	303.80	307.40	303.80	307.40	300.39	1,882
2024-09-12	306.20	306.20	306.00	306.00	299.02	276
2024-09-11	312.00	313.00	302.90	302.90	295.99	836,220
2024-09-10	314.40	317.60	313.80	314.40	307.23	218
2024-09-09	308.00	315.00	308.00	313.40	306.26	947
2024-09-06	298.60	300.00	294.40	298.60	291.79	500,040

← NewerPage 9 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.