Schibsted ASA (SCHA.OL)
Oslo - Oslo Delayed price. Currency in NOK
Add to watchlist
As of 10:46AM CEST. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 315.00 | 316.20 | 310.80 | 316.20 | 316.20 | 14,396 |
| 18 Apr 2024 | 310.40 | 316.00 | 306.20 | 316.00 | 316.00 | 159,404 |
| 17 Apr 2024 | 312.40 | 315.40 | 311.40 | 311.40 | 311.40 | 125,089 |
| 16 Apr 2024 | 317.60 | 318.40 | 311.80 | 314.60 | 314.60 | 201,231 |
| 15 Apr 2024 | 324.40 | 324.60 | 319.00 | 320.20 | 320.20 | 149,505 |
| 12 Apr 2024 | 330.00 | 332.20 | 322.80 | 325.00 | 325.00 | 462,543 |
| 11 Apr 2024 | 332.00 | 333.80 | 327.00 | 329.20 | 329.20 | 151,348 |
| 10 Apr 2024 | 334.60 | 338.00 | 331.40 | 332.00 | 332.00 | 239,571 |
| 09 Apr 2024 | 341.40 | 343.40 | 334.20 | 334.60 | 334.60 | 140,146 |
| 08 Apr 2024 | 354.00 | 358.00 | 338.40 | 340.40 | 340.40 | 152,194 |
| 05 Apr 2024 | 347.00 | 356.20 | 345.00 | 354.00 | 354.00 | 134,804 |
| 04 Apr 2024 | 345.80 | 350.00 | 343.20 | 347.60 | 347.60 | 153,547 |
| 03 Apr 2024 | 339.60 | 346.80 | 335.60 | 343.80 | 343.80 | 94,745 |
| 02 Apr 2024 | 342.00 | 348.40 | 332.60 | 339.80 | 339.80 | 150,905 |
| 27 Mar 2024 | 337.60 | 348.00 | 337.30 | 346.80 | 346.80 | 198,057 |
| 26 Mar 2024 | 323.90 | 339.60 | 322.00 | 337.60 | 337.60 | 138,186 |
| 25 Mar 2024 | 341.50 | 343.00 | 322.50 | 323.10 | 323.10 | 252,058 |
| 22 Mar 2024 | 331.10 | 346.60 | 330.70 | 337.40 | 337.40 | 381,879 |
| 21 Mar 2024 | 318.70 | 322.30 | 313.10 | 314.80 | 314.80 | 68,747 |
| 20 Mar 2024 | 316.50 | 324.10 | 315.50 | 319.70 | 319.70 | 157,725 |
| 19 Mar 2024 | 339.00 | 339.00 | 324.20 | 324.20 | 324.20 | 247,212 |
| 18 Mar 2024 | 331.70 | 338.50 | 331.20 | 335.70 | 335.70 | 156,564 |
| 15 Mar 2024 | 330.00 | 334.90 | 324.60 | 334.90 | 334.90 | 516,566 |
| 14 Mar 2024 | 321.60 | 331.60 | 316.30 | 331.30 | 331.30 | 79,393 |
| 13 Mar 2024 | 327.80 | 332.80 | 327.80 | 331.80 | 331.80 | 577,673 |
| 12 Mar 2024 | 314.40 | 331.30 | 314.40 | 327.00 | 327.00 | 66,064 |
| 11 Mar 2024 | 319.80 | 319.80 | 314.60 | 316.80 | 316.80 | 36,797 |
| 08 Mar 2024 | 319.00 | 324.70 | 317.40 | 322.20 | 322.20 | 42,949 |
| 07 Mar 2024 | 309.50 | 320.20 | 308.20 | 319.00 | 319.00 | 282,870 |
| 06 Mar 2024 | 309.30 | 309.90 | 304.90 | 308.00 | 308.00 | 65,601 |
| 05 Mar 2024 | 306.00 | 312.20 | 305.10 | 307.60 | 307.60 | 40,978 |
| 04 Mar 2024 | 313.50 | 314.20 | 306.00 | 306.60 | 306.60 | 50,202 |
| 01 Mar 2024 | 304.20 | 316.40 | 304.20 | 313.50 | 313.50 | 74,119 |
| 29 Feb 2024 | 315.00 | 317.80 | 315.00 | 316.60 | 316.60 | 98,817 |
| 28 Feb 2024 | 319.90 | 319.90 | 315.00 | 315.00 | 315.00 | 93,403 |
| 27 Feb 2024 | 325.00 | 330.00 | 318.00 | 319.30 | 319.30 | 67,132 |
| 26 Feb 2024 | 318.50 | 325.20 | 318.20 | 325.20 | 325.20 | 80,455 |
| 23 Feb 2024 | 321.70 | 326.70 | 318.70 | 319.60 | 319.60 | 75,446 |
| 22 Feb 2024 | 326.00 | 326.40 | 318.60 | 323.40 | 323.40 | 62,470 |
| 21 Feb 2024 | 329.00 | 330.80 | 322.40 | 322.40 | 322.40 | 73,749 |
| 20 Feb 2024 | 332.10 | 332.10 | 324.50 | 329.20 | 329.20 | 88,889 |
| 19 Feb 2024 | 329.80 | 333.30 | 328.90 | 332.80 | 332.80 | 41,989 |
| 16 Feb 2024 | 331.00 | 336.20 | 329.60 | 329.80 | 329.80 | 92,232 |
| 15 Feb 2024 | 327.90 | 335.80 | 326.70 | 335.80 | 335.80 | 202,649 |
| 14 Feb 2024 | 323.00 | 330.10 | 322.80 | 327.90 | 327.90 | 89,066 |
| 13 Feb 2024 | 325.90 | 326.60 | 321.50 | 325.00 | 325.00 | 313,449 |
| 12 Feb 2024 | 317.20 | 325.30 | 317.20 | 323.20 | 323.20 | 56,932 |
| 09 Feb 2024 | 320.50 | 322.00 | 316.80 | 320.60 | 320.60 | 159,670 |
| 08 Feb 2024 | 321.50 | 331.10 | 321.00 | 321.60 | 321.60 | 133,851 |
| 07 Feb 2024 | 307.10 | 322.20 | 306.60 | 322.20 | 322.20 | 492,349 |
| 06 Feb 2024 | 303.50 | 309.30 | 302.50 | 308.20 | 308.20 | 123,602 |
| 05 Feb 2024 | 309.00 | 309.30 | 302.20 | 304.20 | 304.20 | 170,161 |
| 02 Feb 2024 | 317.00 | 319.10 | 306.60 | 307.40 | 307.40 | 115,043 |
| 01 Feb 2024 | 319.10 | 320.80 | 310.80 | 315.30 | 315.30 | 119,583 |
| 31 Jan 2024 | 323.50 | 327.00 | 323.30 | 323.30 | 323.30 | 101,867 |
| 30 Jan 2024 | 319.20 | 327.70 | 318.50 | 323.90 | 323.90 | 377,621 |
| 29 Jan 2024 | 321.50 | 323.80 | 319.80 | 319.90 | 319.90 | 97,727 |
| 26 Jan 2024 | 320.20 | 322.60 | 315.20 | 321.50 | 321.50 | 56,776 |
| 25 Jan 2024 | 317.80 | 321.90 | 315.90 | 320.00 | 320.00 | 91,575 |
| 24 Jan 2024 | 315.90 | 320.20 | 313.90 | 317.10 | 317.10 | 94,347 |
| 23 Jan 2024 | 316.20 | 317.80 | 309.60 | 314.00 | 314.00 | 152,208 |
| 22 Jan 2024 | 311.00 | 316.60 | 310.40 | 316.50 | 316.50 | 162,966 |
| 19 Jan 2024 | 302.50 | 311.00 | 302.50 | 311.00 | 311.00 | 171,584 |
| 18 Jan 2024 | 296.60 | 302.50 | 296.60 | 302.50 | 302.50 | 232,315 |
| 17 Jan 2024 | 289.10 | 296.00 | 286.80 | 296.00 | 296.00 | 111,654 |
| 16 Jan 2024 | 278.50 | 291.80 | 278.50 | 290.80 | 290.80 | 94,302 |
| 15 Jan 2024 | 287.50 | 288.50 | 285.70 | 288.50 | 288.50 | 57,348 |
| 12 Jan 2024 | 290.00 | 291.50 | 288.10 | 288.70 | 288.70 | 110,845 |
| 11 Jan 2024 | 292.50 | 293.50 | 286.60 | 286.60 | 286.60 | 79,537 |
| 10 Jan 2024 | 294.40 | 294.40 | 289.30 | 290.60 | 290.60 | 111,531 |
| 09 Jan 2024 | 293.00 | 295.00 | 290.00 | 290.80 | 290.80 | 82,110 |
| 08 Jan 2024 | 289.30 | 293.00 | 287.60 | 292.70 | 292.70 | 58,358 |
| 05 Jan 2024 | 292.00 | 292.10 | 287.60 | 288.70 | 288.70 | 90,341 |
| 04 Jan 2024 | 290.90 | 294.30 | 288.10 | 291.80 | 291.80 | 93,707 |
| 03 Jan 2024 | 290.00 | 291.10 | 287.50 | 289.20 | 289.20 | 108,124 |
| 02 Jan 2024 | 293.60 | 298.30 | 289.00 | 289.00 | 289.00 | 106,754 |
| 29 Dec 2023 | 293.50 | 297.30 | 291.90 | 292.60 | 292.60 | 88,069 |
| 28 Dec 2023 | 296.00 | 296.00 | 289.00 | 292.60 | 292.60 | 103,083 |
| 27 Dec 2023 | 292.60 | 296.50 | 289.20 | 289.20 | 289.20 | 96,763 |
| 22 Dec 2023 | 295.50 | 297.70 | 291.70 | 292.00 | 292.00 | 89,471 |
| 21 Dec 2023 | 293.90 | 296.90 | 293.20 | 296.90 | 296.90 | 96,502 |
| 20 Dec 2023 | 298.30 | 300.50 | 294.60 | 294.60 | 294.60 | 238,944 |
| 19 Dec 2023 | 308.00 | 310.50 | 300.90 | 301.90 | 301.90 | 148,604 |
| 18 Dec 2023 | 309.40 | 311.20 | 305.90 | 308.00 | 308.00 | 86,603 |
| 15 Dec 2023 | 309.30 | 312.00 | 308.00 | 309.00 | 309.00 | 264,295 |
| 14 Dec 2023 | 311.50 | 315.10 | 306.70 | 308.50 | 308.50 | 188,352 |
| 13 Dec 2023 | 310.90 | 316.00 | 308.40 | 309.70 | 309.70 | 428,235 |
| 12 Dec 2023 | 311.90 | 318.20 | 307.10 | 309.90 | 309.90 | 398,737 |
| 11 Dec 2023 | 296.30 | 326.40 | 294.00 | 314.90 | 314.90 | 1,160,016 |
| 08 Dec 2023 | 273.60 | 278.40 | 273.40 | 274.20 | 274.20 | 80,831 |
| 07 Dec 2023 | 273.10 | 278.20 | 273.10 | 273.60 | 273.60 | 153,861 |
| 06 Dec 2023 | 266.00 | 275.50 | 266.00 | 275.00 | 275.00 | 140,025 |
| 05 Dec 2023 | 270.00 | 272.90 | 265.40 | 272.80 | 272.80 | 90,959 |
| 04 Dec 2023 | 269.20 | 275.70 | 265.40 | 265.40 | 265.40 | 178,494 |
| 01 Dec 2023 | 265.00 | 270.00 | 261.00 | 269.60 | 269.60 | 270,931 |
| 30 Nov 2023 | 266.00 | 268.00 | 263.20 | 266.10 | 266.10 | 243,749 |
| 29 Nov 2023 | 273.10 | 273.10 | 264.70 | 265.80 | 265.80 | 180,292 |
| 28 Nov 2023 | 275.50 | 276.60 | 271.80 | 273.90 | 273.90 | 195,566 |
| 27 Nov 2023 | 268.10 | 276.70 | 266.10 | 275.70 | 275.70 | 273,541 |
| 24 Nov 2023 | 263.20 | 270.00 | 260.00 | 268.30 | 268.30 | 335,325 |
| *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.