UK markets closed

Schibsted ASA (0R9I.IL)

IOB - IOB Delayed price. Currency in NOK
Add to watchlist
311.10+6.70 (+2.20%)
At close: 06:45PM BST
Time period:
21 Apr 2023 - 21 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 2024306.40312.00304.83311.10311.101,887
18 Apr 2024300.10306.37296.60304.40304.401,814
17 Apr 2024301.30301.79300.80301.30301.30752
16 Apr 2024307.00304.00301.20302.30302.302,597
15 Apr 2024308.50309.60306.37308.50308.503,063
12 Apr 2024315.80313.77311.83311.10311.10314
11 Apr 2024317.10316.34313.03317.10317.10834
10 Apr 2024333.10321.40317.17317.50317.5063,261
09 Apr 2024314.20327.00319.40319.70319.70182,968
08 Apr 2024349.90340.23324.97324.30324.301,679
05 Apr 2024331.40339.43330.40336.60336.605,471
04 Apr 2024326.30326.30326.30326.30326.30-
03 Apr 2024330.00326.80322.00326.30326.30321
02 Apr 2024322.00325.80319.20323.60323.601,694
28 Mar 2024317.30317.30317.30317.30317.30-
27 Mar 2024317.90329.17318.40317.30317.302,462
26 Mar 2024304.60319.43315.60317.30317.301,466
25 Mar 2024315.80317.00303.23305.80305.803,584
22 Mar 2024309.30321.80315.80318.30318.3071,839
21 Mar 2024301.50296.95292.60292.90292.907,122
20 Mar 2024297.80299.56294.20299.40299.401,283
19 Mar 2024315.00307.19303.20307.40307.40889
18 Mar 2024310.50314.40311.80315.20315.20546
15 Mar 2024307.80310.43307.17307.80307.80877
14 Mar 2024307.60308.80304.05305.60305.60196
13 Mar 2024308.50310.80308.20308.50308.501,502
12 Mar 2024297.00309.60303.40309.10309.102,205
11 Mar 2024300.10297.00294.80295.30295.30724
08 Mar 2024299.80303.20299.80303.70303.707,735
07 Mar 2024290.80298.37298.37299.00299.0071
06 Mar 2024286.30286.85285.20286.30286.30459
05 Mar 2024286.50289.80287.57290.20290.2093
04 Mar 2024293.70293.70293.70293.70293.70-
01 Mar 2024293.70293.40291.37293.70293.704,653
29 Feb 2024294.70295.20293.39294.70294.7011,737
28 Feb 2024298.40296.00292.57293.90293.905,150
27 Feb 2024311.30299.80296.59298.00298.003,584
26 Feb 2024300.30304.99299.67303.50303.503,460
23 Feb 2024295.50300.94298.59299.00299.005,246
22 Feb 2024303.50303.80297.20299.00299.002,998
21 Feb 2024309.30308.40302.20305.00305.006,003
20 Feb 2024307.60309.83304.40307.00307.001,408
19 Feb 2024310.70311.39307.30310.70310.701,322
16 Feb 2024313.60314.00309.02308.90308.902,355
15 Feb 2024308.30315.63311.60312.20312.206,373
14 Feb 2024303.70308.40305.20307.80307.803,397
13 Feb 2024299.40304.03302.42305.00305.00469
12 Feb 2024301.70303.98301.97301.70301.702,365
09 Feb 2024299.80300.59298.97299.20299.207,515
08 Feb 2024299.40308.49300.97302.10302.101,420
07 Feb 2024289.40301.23295.00297.80297.8010,365
06 Feb 2024284.50288.97282.40288.40288.4015,545
05 Feb 2024296.40283.99281.60282.00282.008,029
02 Feb 2024296.60297.60289.93292.30292.303,041
01 Feb 2024298.40297.40290.80293.70293.705,542
31 Jan 2024305.20304.33301.83305.20305.20294
30 Jan 2024296.80304.79302.87306.40306.408,037
29 Jan 2024294.70301.24300.88300.50300.505,801
26 Jan 2024299.40302.20299.77299.20299.205,514
25 Jan 2024288.40300.10297.71299.00299.00550
24 Jan 2024295.50299.20294.80295.50295.5019,789
23 Jan 2024294.50296.00293.67294.50294.5015,145
22 Jan 2024291.80295.12290.20295.70295.7012,455
19 Jan 2024283.00290.00284.20286.90286.903,427
18 Jan 2024279.70282.00277.80279.70279.707,222
17 Jan 2024271.10277.02270.38275.00275.0055,795
16 Jan 2024267.00272.02265.20270.50270.502,783
15 Jan 2024267.40271.10267.40270.10270.104,068
12 Jan 2024271.10272.60269.60271.10271.1030,455
11 Jan 2024275.20273.41269.20271.30271.301,963
10 Jan 2024273.60274.00271.00273.60273.602,271
09 Jan 2024275.00276.12272.60275.00275.001,041
08 Jan 2024270.90275.02269.60270.90270.901,740
05 Jan 2024273.00273.30269.82273.00273.003,482
04 Jan 2024272.60271.28270.60272.60272.60703
03 Jan 2024270.30271.58270.00270.30270.301,799
02 Jan 2024276.50279.40271.80272.60272.60450,959
29 Dec 2023288.00276.01274.80274.80274.80181
28 Dec 2023288.00276.40272.40273.00273.004,939
27 Dec 2023277.30276.00272.40273.60273.602,506
22 Dec 2023278.30275.80272.80278.30278.305,318
21 Dec 2023277.10278.23276.80277.10277.101,431
20 Dec 2023281.40279.20276.40276.90276.9010,155
19 Dec 2023285.90290.20281.80282.00282.0016,685
18 Dec 2023288.00290.43288.74288.00288.006,222
15 Dec 2023291.80292.80291.00291.80291.806,071
14 Dec 2023290.80291.80288.80290.60290.6017,725
13 Dec 2023292.50297.00291.00292.30292.303,604
12 Dec 2023297.00297.60290.20292.30292.3011,673
11 Dec 2023275.60308.20283.60298.60298.60144,423
08 Dec 2023256.00264.80261.40262.70262.707,560
07 Dec 2023259.60263.00257.37259.60259.6029,118
06 Dec 2023254.50261.60255.70258.00258.0011,444
05 Dec 2023253.30258.60253.20256.80256.8036,542
04 Dec 2023252.30256.60250.89252.30252.308,733
01 Dec 2023248.80255.40251.20252.10252.1012,118
30 Nov 2023249.80252.40249.60249.80249.8018,712
29 Nov 2023258.80256.40250.40251.20251.209,773
28 Nov 2023259.00260.02258.71259.00259.0027,165
27 Nov 2023254.50260.40254.20258.00258.0023,680
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...