UK markets closed

Schibsted ASA (0R9I.L)

LSE - LSE Delayed price. Currency in NOK
Add to watchlist
161.61+2.01 (+1.26%)
At close: 06:45PM BST
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 2024298.40323.41320.20322.40322.40251
02 May 2024307.20314.80310.20313.40313.403,694
01 May 2024------
30 Apr 2024303.70312.00304.40311.20311.202,449
29 Apr 2024307.80307.80301.00305.42305.4241,930
29 Apr 20242 Dividend
26 Apr 2024308.10319.71309.40313.04311.043,639
25 Apr 2024314.80313.40310.20312.05310.051,779
24 Apr 2024316.50316.40314.60315.24313.2292,384
23 Apr 2024316.30316.43310.60311.66309.661,607
22 Apr 2024312.00313.17312.06312.06310.06528
19 Apr 2024306.40312.00304.83305.63303.681,887
18 Apr 2024300.10306.37296.60305.00303.051,814
17 Apr 2024301.30301.79300.80300.97299.05752
16 Apr 2024307.00304.00301.20301.27299.352,597
15 Apr 2024308.50309.60306.37306.37304.413,063
12 Apr 2024315.80313.77311.83311.83309.84314
11 Apr 2024317.10316.34313.03314.75312.74834
10 Apr 2024333.10321.40317.17318.92316.8863,261
09 Apr 2024314.20327.00319.40322.23320.17182,968
08 Apr 2024349.90340.23324.97326.67324.581,679
05 Apr 2024331.40339.43330.40336.45334.305,471
04 Apr 2024331.80331.80331.80331.80329.68-
03 Apr 2024330.00326.80322.00322.00319.94321
02 Apr 2024322.00325.80319.20321.34319.281,694
28 Mar 2024------
27 Mar 2024317.90329.17318.40326.91324.822,462
26 Mar 2024304.60319.43315.60319.43317.391,466
25 Mar 2024315.80317.00303.23307.89305.923,584
22 Mar 2024309.30321.80315.80320.08318.0471,839
21 Mar 2024301.50296.95292.60295.00293.117,122
20 Mar 2024297.80299.56294.20299.56297.651,283
19 Mar 2024315.00307.19303.20303.23301.29889
18 Mar 2024310.50314.40311.80311.80309.81546
15 Mar 2024307.80310.43307.17310.43308.44600
14 Mar 2024307.60308.80304.05304.05302.11196
13 Mar 2024308.50310.80308.20309.03307.061,502
12 Mar 2024297.00309.60303.40306.60304.641,893
11 Mar 2024300.10297.00294.80296.60294.71724
08 Mar 2024299.80303.20299.80301.97300.047,735
07 Mar 2024290.80298.37298.37298.37296.4671
06 Mar 2024286.30286.85285.20286.85285.02459
05 Mar 2024286.50289.80287.57287.57285.7493
04 Mar 2024287.50287.50287.50287.50285.66-
01 Mar 2024293.70293.40291.37291.37289.514,653
29 Feb 2024294.70295.20293.39295.17293.2911,737
28 Feb 2024298.40296.00292.57295.47293.585,150
27 Feb 2024311.30299.80296.59296.59294.693,584
26 Feb 2024300.30304.99299.67304.99303.043,460
23 Feb 2024295.50300.94298.59299.14297.235,246
22 Feb 2024303.50303.80297.20301.94300.022,998
21 Feb 2024309.30308.40302.20307.39305.436,003
20 Feb 2024307.60309.83304.40307.97306.001,408
19 Feb 2024310.70311.39307.30309.85307.871,322
16 Feb 2024313.60314.00309.02309.37307.392,355
15 Feb 2024308.30315.63311.60315.63313.616,373
14 Feb 2024303.70308.40305.20307.01305.053,397
13 Feb 2024299.40304.03302.42304.03302.09469
12 Feb 2024301.70303.98301.97301.97300.042,365
09 Feb 2024299.80300.59298.97299.83297.917,515
08 Feb 2024299.40308.49300.97302.20300.271,420
07 Feb 2024289.40301.20295.00296.93295.044,702
06 Feb 2024284.50288.97282.40288.97287.1215,545
05 Feb 2024296.40283.99281.60283.50281.698,029
02 Feb 2024296.60297.60290.00290.00288.15110
01 Feb 2024298.40297.40290.80291.29289.432,093
31 Jan 2024305.20304.33301.83303.43301.49294
30 Jan 2024296.80304.79302.87304.77302.828,037
29 Jan 2024294.70301.24300.88301.24299.325,801
26 Jan 2024299.40302.20299.77299.77297.865,514
25 Jan 2024288.40300.10297.71298.35296.44550
24 Jan 2024295.50299.20294.80298.40296.4919,789
23 Jan 2024294.50296.00293.67294.00292.1215,145
22 Jan 2024291.80295.12290.20294.90293.0212,455
19 Jan 2024283.00290.00284.20287.36285.523,427
18 Jan 2024279.70282.00277.80278.68276.907,222
17 Jan 2024271.10277.02270.38271.51269.7755,795
16 Jan 2024267.00272.02265.20270.84269.112,783
15 Jan 2024274.00271.10267.40268.40266.694,068
12 Jan 2024271.10272.60269.60270.95269.2130,455
11 Jan 2024275.20273.41269.20273.41271.661,963
10 Jan 2024273.60274.00271.00273.60271.852,271
09 Jan 2024275.00276.12272.60273.02271.281,041
08 Jan 2024270.90275.02269.60271.41269.681,740
05 Jan 2024273.00273.30269.82270.61268.883,482
04 Jan 2024272.60271.28270.60271.20269.47703
03 Jan 2024270.30271.58270.00271.58269.851,799
02 Jan 2024276.50279.40271.80273.94272.19450,959
29 Dec 2023288.00276.01274.80275.76274.00181
28 Dec 2023288.00276.40272.40274.47272.714,939
27 Dec 2023277.30276.00272.40273.02271.281,537
22 Dec 2023278.30275.80272.80275.58273.825,318
21 Dec 2023277.10278.23276.80277.27275.501,431
20 Dec 2023281.40279.20276.40277.00275.2310,155
19 Dec 2023285.90290.20281.80286.69284.8616,685
18 Dec 2023288.00290.43288.74289.46287.616,222
15 Dec 2023291.80292.80291.00291.70289.846,071
14 Dec 2023290.80291.80288.80291.39289.5317,725
13 Dec 2023292.50297.00291.00291.83289.963,528
12 Dec 2023297.00297.60290.20294.36292.4811,673
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...