UK markets open in 4 hours 10 minutes

Schibsted ASA (0R9I.IL)

IOB - IOB Delayed price. Currency in NOK
Add to watchlist
288.40-7.60 (-2.57%)
At close: 05:32PM BST
Time period:
24 Jun 2023 - 24 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 2024292.10291.80288.40287.30287.307,323
20 Jun 2024288.00297.00295.00296.00296.00894
19 Jun 2024282.80292.60285.80291.00291.0031,383
18 Jun 2024277.30283.20280.00281.20281.202,026
17 Jun 2024268.10272.20265.40271.70271.706,088
14 Jun 2024270.50273.00269.20266.40266.401,698
13 Jun 2024275.20277.80275.40275.20275.20133
12 Jun 2024279.70277.00275.60275.60275.60515
11 Jun 2024283.60284.40278.40279.50279.501,912,425
10 Jun 2024284.90283.20281.40281.00281.002,328
07 Jun 2024285.90291.40286.00290.20290.209,204
06 Jun 2024285.30287.76285.80289.40289.40959
05 Jun 2024285.90285.39285.39285.90285.90195
04 Jun 2024283.60283.40283.00283.60283.60386
03 Jun 2024287.10286.60283.80287.10287.109,722
31 May 2024287.50289.20283.40283.20283.2016,377
30 May 2024293.90290.00279.80290.00290.007,240
30 May 202477.1 Dividend
29 May 2024355.20367.20353.40354.40277.3017,120
28 May 2024338.20351.80338.00347.20271.67464,997
24 May 2024319.50330.80320.60328.00256.6413,569
23 May 2024324.90319.20316.60319.10249.68640
22 May 2024318.70323.80316.60318.50249.212,382
21 May 2024327.70329.20321.40321.60251.645,477
20 May 2024330.20330.20330.20330.20258.36-
17 May 2024330.20330.20330.20330.20258.36-
16 May 2024322.40331.80328.60330.20258.361,421
15 May 2024328.40340.40332.80332.10259.855,251
14 May 2024318.30332.60324.90332.10259.85740,422
13 May 2024323.40323.40321.60323.20252.891,660,611
10 May 2024323.80325.80322.39322.80252.571,450
09 May 2024323.80323.80323.80323.80253.36-
08 May 2024328.20324.00320.20323.80253.3627,962
07 May 2024328.40328.40323.60323.40253.044,430
03 May 2024298.40323.41320.20322.40252.26251
02 May 2024307.20312.28312.28311.10243.426,694
01 May 2024308.30308.30308.30308.30241.23-
30 Apr 2024303.70312.00304.40308.30241.232,539
29 Apr 2024307.80307.80301.00307.00240.2141,930
29 Apr 20242 Dividend
26 Apr 2024308.10319.71309.40312.60243.033,639
25 Apr 2024314.80313.40310.20310.70241.551,779
24 Apr 2024316.50316.40314.60316.50246.0692,384
23 Apr 2024316.30316.43310.60312.40242.871,607
22 Apr 2024312.00313.17312.06312.40242.87528
19 Apr 2024306.40312.00304.83311.10241.861,887
18 Apr 2024300.10306.37296.60304.40236.651,814
17 Apr 2024301.30301.79300.80301.30234.24752
16 Apr 2024307.00304.00301.20302.30235.022,597
15 Apr 2024308.50309.60306.37308.50239.843,063
12 Apr 2024315.80313.77311.83311.10241.86314
11 Apr 2024317.10316.34313.03317.10246.53834
10 Apr 2024333.10321.40317.17317.50246.8463,261
09 Apr 2024314.20327.00319.40319.70248.55182,968
08 Apr 2024349.90340.23324.97324.30252.121,679
05 Apr 2024331.40339.43330.40336.60261.695,471
04 Apr 2024326.30326.30326.30326.30253.68-
03 Apr 2024330.00326.80322.00326.30253.68321
02 Apr 2024322.00325.80319.20323.60251.581,694
28 Mar 2024317.30317.30317.30317.30246.68-
27 Mar 2024317.90329.17318.40317.30246.682,462
26 Mar 2024304.60319.43315.60317.30246.681,466
25 Mar 2024315.80317.00303.23305.80237.743,584
22 Mar 2024309.30321.80315.80318.30247.4671,839
21 Mar 2024301.50296.95292.60292.90227.717,122
20 Mar 2024297.80299.56294.20299.40232.771,283
19 Mar 2024315.00307.19303.20307.40238.99889
18 Mar 2024310.50314.40311.80315.20245.05546
15 Mar 2024307.80310.43307.17307.80239.30877
14 Mar 2024307.60308.80304.05305.60237.59196
13 Mar 2024308.50310.80308.20308.50239.841,502
12 Mar 2024297.00309.60303.40309.10240.312,205
11 Mar 2024300.10297.00294.80295.30229.58724
08 Mar 2024299.80303.20299.80303.70236.117,735
07 Mar 2024290.80298.37298.37299.00232.4671
06 Mar 2024286.30286.85285.20286.30222.58459
05 Mar 2024286.50289.80287.57290.20225.6193
04 Mar 2024293.70293.70293.70293.70228.34-
01 Mar 2024293.70293.40291.37293.70228.344,653
29 Feb 2024294.70295.20293.39294.70229.1111,737
28 Feb 2024298.40296.00292.57293.90228.495,150
27 Feb 2024311.30299.80296.59298.00231.683,584
26 Feb 2024300.30304.99299.67303.50235.953,460
23 Feb 2024295.50300.94298.59299.00232.465,246
22 Feb 2024303.50303.80297.20299.00232.462,998
21 Feb 2024309.30308.40302.20305.00237.126,003
20 Feb 2024307.60309.83304.40307.00238.681,408
19 Feb 2024310.70311.39307.30310.70241.551,322
16 Feb 2024313.60314.00309.02308.90240.152,355
15 Feb 2024308.30315.63311.60312.20242.726,373
14 Feb 2024303.70308.40305.20307.80239.303,397
13 Feb 2024299.40304.03302.42305.00237.12469
12 Feb 2024301.70303.98301.97301.70234.552,365
09 Feb 2024299.80300.59298.97299.20232.617,515
08 Feb 2024299.40308.49300.97302.10234.871,420
07 Feb 2024289.40301.23295.00297.80231.5210,365
06 Feb 2024284.50288.97282.40288.40224.2115,545
05 Feb 2024296.40283.99281.60282.00219.248,029
02 Feb 2024296.60297.60289.93292.30227.253,041
01 Feb 2024298.40297.40290.80293.70228.345,542
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...