Schibsted ASA (0MHM.L)
LSE - LSE Delayed price. Currency in NOK
Add to watchlist
At close: 05:57PM BST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 318.90 | 325.60 | 295.00 | 322.37 | 322.37 | 46,238 |
| 25 Apr 2024 | 320.80 | 322.80 | 318.60 | 319.57 | 319.57 | 8,486 |
| 24 Apr 2024 | 324.80 | 327.80 | 325.00 | 325.63 | 325.63 | 13,511 |
| 23 Apr 2024 | 324.20 | 325.20 | 321.20 | 322.72 | 322.72 | 3,845 |
| 22 Apr 2024 | 322.30 | 324.60 | 317.20 | 323.80 | 323.80 | 6,469 |
| 19 Apr 2024 | 314.70 | 322.00 | 312.00 | 320.50 | 320.50 | 14,530 |
| 18 Apr 2024 | 311.30 | 315.97 | 306.40 | 307.17 | 307.17 | 19,302 |
| 17 Apr 2024 | 312.80 | 314.80 | 310.40 | 312.00 | 312.00 | 9,600 |
| 16 Apr 2024 | 316.20 | 317.60 | 312.60 | 314.60 | 314.60 | 15,054 |
| 15 Apr 2024 | 321.20 | 324.40 | 318.80 | 321.03 | 321.03 | 15,769 |
| 12 Apr 2024 | 331.10 | 330.40 | 322.80 | 325.00 | 325.00 | 24,151 |
| 11 Apr 2024 | 333.60 | 332.40 | 327.60 | 330.19 | 330.19 | 56,980 |
| 10 Apr 2024 | 336.00 | 336.80 | 331.40 | 334.73 | 334.73 | 206,859 |
| 09 Apr 2024 | 344.00 | 342.80 | 334.40 | 335.43 | 335.43 | 236,919 |
| 08 Apr 2024 | 357.00 | 356.00 | 338.80 | 348.56 | 348.56 | 27,212 |
| 05 Apr 2024 | 348.00 | 355.20 | 347.60 | 354.00 | 354.00 | 23,766 |
| 04 Apr 2024 | 346.10 | 350.00 | 343.80 | 349.60 | 349.60 | 12,672 |
| 03 Apr 2024 | 339.50 | 345.40 | 336.40 | 343.64 | 343.64 | 10,898 |
| 02 Apr 2024 | 341.80 | 349.00 | 334.20 | 339.77 | 339.77 | 52,982 |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | 338.60 | 347.40 | 338.60 | 345.11 | 345.11 | 14,254 |
| 26 Mar 2024 | 346.90 | 339.10 | 325.00 | 337.60 | 337.60 | 3,587 |
| 25 Mar 2024 | 338.30 | 342.70 | 323.00 | 323.10 | 323.10 | 11,568 |
| 22 Mar 2024 | 333.05 | 343.70 | 336.10 | 339.97 | 339.97 | 121,015 |
| 21 Mar 2024 | 323.05 | 318.94 | 313.55 | 316.37 | 316.37 | 31,190 |
| 20 Mar 2024 | 314.00 | 321.00 | 317.30 | 319.17 | 319.17 | 26,307 |
| 19 Mar 2024 | 337.35 | 335.00 | 324.17 | 324.17 | 324.17 | 27,505 |
| 18 Mar 2024 | 305.05 | 337.07 | 332.10 | 332.27 | 332.27 | 9,069 |
| 15 Mar 2024 | 317.05 | 334.90 | 325.10 | 329.97 | 329.97 | 19,194 |
| 14 Mar 2024 | 326.50 | 331.33 | 318.50 | 324.86 | 324.86 | 7,071 |
| 13 Mar 2024 | 330.00 | 332.30 | 327.80 | 331.80 | 331.80 | 19,164 |
| 12 Mar 2024 | 317.05 | 330.20 | 319.50 | 327.00 | 327.00 | 21,972 |
| 11 Mar 2024 | 320.10 | 324.20 | 314.79 | 316.61 | 316.61 | 3,829 |
| 08 Mar 2024 | 321.25 | 324.60 | 317.90 | 322.17 | 322.17 | 9,589 |
| 07 Mar 2024 | 314.80 | 319.80 | 306.10 | 319.00 | 319.00 | 8,030 |
| 06 Mar 2024 | 299.55 | 309.70 | 305.00 | 307.72 | 307.72 | 15,198 |
| 05 Mar 2024 | 305.65 | 311.80 | 299.90 | 307.10 | 307.10 | 12,186 |
| 04 Mar 2024 | 313.85 | 313.47 | 306.30 | 306.60 | 306.60 | 14,120 |
| 01 Mar 2024 | 313.25 | 315.20 | 304.17 | 313.50 | 313.50 | 16,774 |
| 29 Feb 2024 | 315.85 | 317.30 | 315.50 | 316.12 | 316.12 | 9,666 |
| 28 Feb 2024 | 319.45 | 319.50 | 314.70 | 315.00 | 315.00 | 4,258 |
| 27 Feb 2024 | 326.40 | 329.00 | 318.30 | 319.30 | 319.30 | 5,623 |
| 26 Feb 2024 | 319.05 | 325.22 | 320.00 | 322.54 | 322.54 | 9,446 |
| 23 Feb 2024 | 323.25 | 325.00 | 319.30 | 320.65 | 320.65 | 6,576 |
| 22 Feb 2024 | 324.40 | 325.00 | 318.70 | 323.40 | 323.40 | 9,746 |
| 21 Feb 2024 | 327.35 | 330.70 | 322.39 | 328.80 | 328.80 | 12,084 |
| 20 Feb 2024 | 332.50 | 330.00 | 324.80 | 329.20 | 329.20 | 8,752 |
| 19 Feb 2024 | 331.35 | 333.70 | 329.30 | 330.76 | 330.76 | 10,937 |
| 16 Feb 2024 | 335.45 | 336.40 | 329.73 | 332.44 | 332.44 | 13,643 |
| 15 Feb 2024 | 334.80 | 335.83 | 328.00 | 335.80 | 335.80 | 14,427 |
| 14 Feb 2024 | 322.50 | 329.70 | 321.00 | 327.90 | 327.90 | 9,476 |
| 13 Feb 2024 | 326.20 | 326.10 | 321.70 | 325.33 | 325.33 | 18,307 |
| 12 Feb 2024 | 320.20 | 323.90 | 315.40 | 322.78 | 322.78 | 11,027 |
| 09 Feb 2024 | 314.10 | 322.00 | 318.10 | 320.60 | 320.60 | 5,150 |
| 08 Feb 2024 | 312.00 | 329.10 | 321.57 | 326.15 | 326.15 | 8,796 |
| 07 Feb 2024 | 300.30 | 322.20 | 306.90 | 322.17 | 322.17 | 13,956 |
| 06 Feb 2024 | 310.40 | 308.17 | 302.30 | 307.56 | 307.56 | 2,679 |
| 05 Feb 2024 | 307.55 | 309.40 | 302.50 | 304.34 | 304.34 | 32,809 |
| 02 Feb 2024 | 316.30 | 319.40 | 306.60 | 309.52 | 309.52 | 15,943 |
| 01 Feb 2024 | 319.25 | 319.90 | 312.30 | 314.18 | 314.18 | 6,301 |
| 31 Jan 2024 | 324.50 | 329.50 | 323.27 | 323.30 | 323.30 | 3,873 |
| 30 Jan 2024 | 325.05 | 326.40 | 312.10 | 323.90 | 323.90 | 1,557 |
| 29 Jan 2024 | 321.65 | 323.59 | 319.87 | 321.80 | 321.80 | 9,704 |
| 26 Jan 2024 | 322.00 | 322.30 | 318.80 | 318.80 | 318.80 | 6,557 |
| 25 Jan 2024 | 318.40 | 321.40 | 317.00 | 320.00 | 320.00 | 12,091 |
| 24 Jan 2024 | 307.25 | 319.35 | 314.00 | 314.20 | 314.20 | 25,975 |
| 23 Jan 2024 | 318.10 | 316.50 | 309.90 | 311.39 | 311.39 | 60,306 |
| 22 Jan 2024 | 311.55 | 316.50 | 311.70 | 316.50 | 316.50 | 6,810 |
| 19 Jan 2024 | 309.05 | 311.00 | 303.00 | 311.00 | 311.00 | 13,643 |
| 18 Jan 2024 | 297.85 | 302.47 | 297.20 | 299.28 | 299.28 | 9,874 |
| 17 Jan 2024 | 288.30 | 296.03 | 288.40 | 296.00 | 296.00 | 17,341 |
| 16 Jan 2024 | 284.00 | 291.00 | 280.50 | 290.80 | 290.80 | 10,033 |
| 15 Jan 2024 | 290.30 | 289.30 | 286.20 | 288.23 | 288.23 | 11,820 |
| 12 Jan 2024 | 288.70 | 291.80 | 288.20 | 288.71 | 288.71 | 53,599 |
| 11 Jan 2024 | 293.35 | 292.50 | 286.57 | 288.31 | 288.31 | 11,148 |
| 10 Jan 2024 | 290.60 | 292.30 | 290.57 | 291.97 | 291.97 | 1,645 |
| 09 Jan 2024 | 293.35 | 294.00 | 290.60 | 290.77 | 290.77 | 5,933 |
| 08 Jan 2024 | 290.00 | 292.70 | 288.00 | 291.85 | 291.85 | 4,448 |
| 05 Jan 2024 | 292.10 | 291.80 | 288.20 | 291.50 | 291.50 | 11,261 |
| 04 Jan 2024 | 290.70 | 293.30 | 288.80 | 291.80 | 291.80 | 5,220 |
| 03 Jan 2024 | 289.05 | 290.40 | 287.40 | 288.50 | 288.50 | 7,271 |
| 02 Jan 2024 | 295.85 | 297.00 | 288.97 | 294.70 | 294.70 | 728,892 |
| 29 Dec 2023 | 295.35 | 295.60 | 292.50 | 293.27 | 293.27 | 16,021 |
| 28 Dec 2023 | 293.25 | 294.10 | 289.50 | 290.90 | 290.90 | 11,000 |
| 27 Dec 2023 | 293.05 | 294.60 | 289.17 | 291.17 | 291.17 | 43,218 |
| 22 Dec 2023 | 296.80 | 297.50 | 291.97 | 292.89 | 292.89 | 29,212 |
| 21 Dec 2023 | 293.15 | 296.90 | 293.70 | 294.94 | 294.94 | 7,384 |
| 20 Dec 2023 | 325.05 | 303.80 | 294.57 | 294.60 | 294.60 | 243,856 |
| 19 Dec 2023 | 308.80 | 310.10 | 300.80 | 306.56 | 306.56 | 32,957 |
| 18 Dec 2023 | 310.20 | 311.50 | 306.00 | 307.92 | 307.92 | 13,087 |
| 15 Dec 2023 | 310.40 | 311.20 | 308.20 | 308.60 | 308.60 | 10,869 |
| 14 Dec 2023 | 312.70 | 313.10 | 306.80 | 308.50 | 308.50 | 45,846 |
| 13 Dec 2023 | 304.50 | 315.30 | 309.50 | 309.67 | 309.67 | 78,299 |
| 12 Dec 2023 | 312.60 | 316.90 | 308.00 | 316.14 | 316.14 | 29,840 |
| 11 Dec 2023 | 296.30 | 327.20 | 298.90 | 315.09 | 315.09 | 159,479 |
| 08 Dec 2023 | 274.80 | 278.00 | 273.60 | 274.20 | 274.20 | 19,470 |
| 07 Dec 2023 | 274.20 | 277.50 | 271.35 | 273.55 | 273.55 | 18,687 |
| 06 Dec 2023 | 268.40 | 275.30 | 263.60 | 275.00 | 275.00 | 63,675 |
| 05 Dec 2023 | 267.65 | 272.90 | 266.64 | 270.21 | 270.21 | 15,146 |
| 04 Dec 2023 | 266.00 | 275.70 | 265.35 | 268.81 | 268.81 | 22,525 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.