UK markets closed

Schibsted ASA (0MHM.IL)

IOB - IOB Delayed price. Currency in NOK
Add to watchlist
320.80+6.10 (+1.94%)
At close: 03:19PM BST
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 2024309.00320.80309.00320.80320.808,296
29 Apr 2024313.00313.80305.60314.70314.703,939
29 Apr 20242 Dividend
26 Apr 2024318.90325.60295.00324.80322.8046,238
25 Apr 2024320.80322.80318.60319.50317.538,486
24 Apr 2024324.80327.80325.00324.80322.8013,511
23 Apr 2024324.20325.20321.20323.50321.513,844
22 Apr 2024322.30324.60317.20322.70320.716,469
19 Apr 2024314.70322.00312.00321.60319.6214,530
18 Apr 2024311.30315.97306.40311.30309.3819,302
17 Apr 2024312.80314.80310.40312.80310.879,599
16 Apr 2024316.20317.60312.60316.20314.2515,054
15 Apr 2024321.20324.40318.80321.20319.2215,768
12 Apr 2024331.10330.40322.80325.40323.4024,151
11 Apr 2024333.60332.40327.60329.00326.9756,980
10 Apr 2024336.00336.80331.40336.00333.93206,859
09 Apr 2024344.00342.80334.40338.90336.81236,919
08 Apr 2024357.00356.00338.80338.30336.2227,212
05 Apr 2024348.00355.20347.60354.50352.3223,765
04 Apr 2024346.10350.00343.80346.10343.9712,671
03 Apr 2024339.50345.40336.40346.50344.3710,898
02 Apr 2024341.80349.00334.20335.50333.4352,982
28 Mar 2024337.45337.45337.45337.45335.37-
27 Mar 2024338.60347.40338.60337.45335.3714,253
26 Mar 2024346.90339.10325.00337.45335.373,586
25 Mar 2024338.30342.70323.00325.25323.2511,568
22 Mar 2024333.05343.70336.10345.35343.22121,015
21 Mar 2024323.05318.94313.55317.55315.5931,190
20 Mar 2024314.00321.00317.30318.30316.3426,306
19 Mar 2024337.35335.00324.17325.35323.3527,505
18 Mar 2024305.05337.07332.10333.25331.209,068
15 Mar 2024317.05334.93325.10332.00329.9630,150
14 Mar 2024326.50331.33318.50326.60324.597,071
13 Mar 2024330.00332.30327.80330.00327.9719,164
12 Mar 2024317.05330.20319.50330.20328.1727,163
11 Mar 2024320.10324.20314.79320.10318.133,829
08 Mar 2024321.25324.60317.90321.25319.2713,071
07 Mar 2024314.80319.80306.10315.75313.818,029
06 Mar 2024299.55309.70305.00307.75305.8515,197
05 Mar 2024305.65311.80299.90311.75309.8312,185
04 Mar 2024313.85313.47306.30307.65305.7614,120
01 Mar 2024313.25315.20304.17313.25311.3216,774
29 Feb 2024315.85317.30315.50315.85313.919,665
28 Feb 2024319.45319.50314.70319.45317.484,257
27 Feb 2024326.40329.00318.30320.20318.235,623
26 Feb 2024319.05325.22320.00319.05317.099,445
23 Feb 2024323.25325.00319.30322.50320.516,576
22 Feb 2024324.40325.00318.70319.05317.099,746
21 Feb 2024327.35330.70322.39327.35325.3312,084
20 Feb 2024332.50330.00324.80326.60324.598,752
19 Feb 2024331.35333.70329.30331.35329.3110,936
16 Feb 2024335.45336.40329.73335.45333.3813,643
15 Feb 2024334.80335.83328.00334.30332.2414,426
14 Feb 2024322.50329.70321.00328.50326.489,476
13 Feb 2024326.20326.10321.70326.20324.1918,307
12 Feb 2024320.20323.90315.40320.20318.2311,026
09 Feb 2024314.10322.00318.10321.05319.075,150
08 Feb 2024312.00329.10321.57327.35325.338,796
07 Feb 2024300.30322.20306.90316.40314.4516,001
06 Feb 2024310.40308.17302.30303.65301.782,679
05 Feb 2024307.55309.40302.50307.55305.6632,808
02 Feb 2024316.30319.40306.60310.20308.2923,345
01 Feb 2024319.25319.90311.95313.35311.4219,408
31 Jan 2024324.50329.50323.27324.50322.503,873
30 Jan 2024325.05326.40312.10324.50322.501,557
29 Jan 2024321.65323.59319.87321.65319.679,704
26 Jan 2024322.00322.30318.80321.75319.776,557
25 Jan 2024318.40321.40317.00318.40316.4412,091
24 Jan 2024307.25319.35314.00316.00314.0525,974
23 Jan 2024318.10316.50309.90311.85309.9360,305
22 Jan 2024311.55316.50311.70311.55309.636,810
19 Jan 2024309.05311.00303.00308.90307.0013,643
18 Jan 2024297.85302.47297.20297.85296.029,874
17 Jan 2024288.30296.03288.40293.65291.8417,341
16 Jan 2024284.00291.00280.50289.35287.5710,032
15 Jan 2024287.00289.30286.20290.30288.5111,819
12 Jan 2024288.70291.80288.20288.70286.9253,598
11 Jan 2024293.35292.50286.57288.30286.5211,148
10 Jan 2024290.60292.30290.57290.60288.811,645
09 Jan 2024293.35294.00290.60293.35291.545,933
08 Jan 2024290.00292.70288.00290.00288.214,448
05 Jan 2024292.10291.80288.20292.10290.3011,261
04 Jan 2024290.70293.30288.80290.70288.915,220
03 Jan 2024289.05290.40287.40289.05287.277,271
02 Jan 2024295.85297.00288.97291.85290.05728,892
29 Dec 2023295.35295.60292.50295.35293.5316,021
28 Dec 2023293.25294.10289.50289.55287.7711,000
27 Dec 2023293.05294.60289.17293.05291.2545,118
22 Dec 2023296.80297.50291.97296.80294.9729,212
21 Dec 2023293.15296.90293.70293.15291.347,384
20 Dec 2023325.05303.80294.57296.80294.97243,856
19 Dec 2023308.80310.10300.80303.15301.2832,957
18 Dec 2023310.20311.50306.00310.20308.2913,086
15 Dec 2023310.40311.20308.20310.40308.4910,868
14 Dec 2023312.70313.10306.80308.00306.1045,845
13 Dec 2023304.50315.30309.50312.00310.0879,666
12 Dec 2023312.60316.90308.00311.75309.8329,840
11 Dec 2023296.30327.20298.90317.75315.79159,478
08 Dec 2023274.80278.00273.60274.80273.1119,470
07 Dec 2023274.20277.50271.35274.20272.5118,686
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...