Schibsted ASA (SCHB.OL)
Oslo - Oslo Delayed price. Currency in NOK
Add to watchlist
At close: 04:25PM CEST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 309.80 | 325.80 | 304.60 | 311.40 | 311.40 | 287,712 |
| 25 Apr 2024 | 315.00 | 315.00 | 309.00 | 312.60 | 312.60 | 80,102 |
| 24 Apr 2024 | 313.60 | 317.00 | 313.60 | 315.00 | 315.00 | 88,991 |
| 23 Apr 2024 | 295.80 | 316.40 | 295.80 | 316.40 | 316.40 | 63,046 |
| 22 Apr 2024 | 301.40 | 313.60 | 301.40 | 313.20 | 313.20 | 118,850 |
| 19 Apr 2024 | 309.00 | 313.00 | 302.60 | 312.00 | 312.00 | 99,390 |
| 18 Apr 2024 | 300.20 | 306.40 | 295.40 | 306.40 | 306.40 | 329,473 |
| 17 Apr 2024 | 300.20 | 304.00 | 300.20 | 301.00 | 301.00 | 251,527 |
| 16 Apr 2024 | 306.20 | 306.20 | 301.00 | 301.80 | 301.80 | 127,200 |
| 15 Apr 2024 | 307.00 | 311.60 | 305.40 | 306.40 | 306.40 | 405,090 |
| 12 Apr 2024 | 316.00 | 318.60 | 310.00 | 311.80 | 311.80 | 546,084 |
| 11 Apr 2024 | 316.40 | 319.60 | 312.40 | 315.80 | 315.80 | 128,949 |
| 10 Apr 2024 | 320.20 | 323.20 | 315.80 | 317.20 | 317.20 | 70,797 |
| 09 Apr 2024 | 323.80 | 327.40 | 319.40 | 322.20 | 322.20 | 79,038 |
| 08 Apr 2024 | 325.60 | 342.60 | 323.60 | 325.00 | 325.00 | 165,991 |
| 05 Apr 2024 | 331.20 | 340.20 | 328.60 | 339.40 | 339.40 | 488,173 |
| 04 Apr 2024 | 328.00 | 334.00 | 326.80 | 331.00 | 331.00 | 115,751 |
| 03 Apr 2024 | 322.80 | 330.80 | 319.20 | 327.80 | 327.80 | 84,395 |
| 02 Apr 2024 | 326.20 | 327.60 | 315.80 | 322.80 | 322.80 | 141,443 |
| 27 Mar 2024 | 317.00 | 329.20 | 317.00 | 328.60 | 328.60 | 98,559 |
| 26 Mar 2024 | 303.40 | 319.40 | 302.40 | 319.40 | 319.40 | 139,249 |
| 25 Mar 2024 | 316.80 | 320.60 | 302.60 | 303.20 | 303.20 | 179,987 |
| 22 Mar 2024 | 307.40 | 324.00 | 307.40 | 317.80 | 317.80 | 275,644 |
| 21 Mar 2024 | 301.20 | 302.00 | 293.00 | 294.20 | 294.20 | 87,265 |
| 20 Mar 2024 | 297.80 | 301.00 | 290.20 | 300.00 | 300.00 | 185,547 |
| 19 Mar 2024 | 315.00 | 315.00 | 303.20 | 303.20 | 303.20 | 65,149 |
| 18 Mar 2024 | 310.00 | 315.80 | 309.40 | 313.00 | 313.00 | 67,648 |
| 15 Mar 2024 | 308.00 | 310.80 | 302.60 | 310.40 | 310.40 | 255,483 |
| 14 Mar 2024 | 306.80 | 310.40 | 295.00 | 310.40 | 310.40 | 113,056 |
| 13 Mar 2024 | 306.40 | 311.20 | 306.20 | 310.80 | 310.80 | 129,101 |
| 12 Mar 2024 | 299.20 | 309.80 | 297.60 | 308.40 | 308.40 | 72,568 |
| 11 Mar 2024 | 301.80 | 301.80 | 294.00 | 297.20 | 297.20 | 39,642 |
| 08 Mar 2024 | 301.40 | 303.80 | 296.80 | 302.40 | 302.40 | 52,396 |
| 07 Mar 2024 | 289.80 | 299.00 | 288.60 | 298.40 | 298.40 | 47,740 |
| 06 Mar 2024 | 283.60 | 289.00 | 283.60 | 289.00 | 289.00 | 55,788 |
| 05 Mar 2024 | 287.00 | 291.00 | 285.20 | 287.60 | 287.60 | 46,329 |
| 04 Mar 2024 | 290.20 | 291.00 | 285.20 | 285.80 | 285.80 | 51,455 |
| 01 Mar 2024 | 290.60 | 295.20 | 290.00 | 291.40 | 291.40 | 71,712 |
| 29 Feb 2024 | 293.40 | 295.80 | 293.00 | 295.20 | 295.20 | 89,986 |
| 28 Feb 2024 | 296.00 | 298.60 | 292.60 | 292.60 | 292.60 | 57,824 |
| 27 Feb 2024 | 310.00 | 310.00 | 296.20 | 296.60 | 296.60 | 38,993 |
| 26 Feb 2024 | 291.20 | 305.00 | 291.20 | 305.00 | 305.00 | 29,705 |
| 23 Feb 2024 | 311.60 | 311.60 | 298.00 | 298.60 | 298.60 | 41,403 |
| 22 Feb 2024 | 303.00 | 305.80 | 297.40 | 302.20 | 302.20 | 75,180 |
| 21 Feb 2024 | 308.20 | 308.60 | 302.20 | 302.20 | 302.20 | 86,929 |
| 20 Feb 2024 | 312.00 | 312.00 | 302.80 | 309.80 | 309.80 | 74,661 |
| 19 Feb 2024 | 311.40 | 311.60 | 307.40 | 311.40 | 311.40 | 38,859 |
| 16 Feb 2024 | 312.00 | 314.20 | 308.00 | 309.40 | 309.40 | 69,542 |
| 15 Feb 2024 | 302.00 | 315.60 | 302.00 | 315.60 | 315.60 | 113,388 |
| 14 Feb 2024 | 302.00 | 309.00 | 302.00 | 307.60 | 307.60 | 39,246 |
| 13 Feb 2024 | 304.00 | 305.60 | 300.20 | 304.00 | 304.00 | 84,482 |
| 12 Feb 2024 | 298.80 | 304.00 | 298.20 | 302.00 | 302.00 | 38,132 |
| 09 Feb 2024 | 300.00 | 301.20 | 295.00 | 300.00 | 300.00 | 40,008 |
| 08 Feb 2024 | 295.60 | 310.40 | 295.60 | 301.00 | 301.00 | 114,176 |
| 07 Feb 2024 | 281.60 | 301.20 | 281.60 | 301.20 | 301.20 | 366,608 |
| 06 Feb 2024 | 285.40 | 289.00 | 281.20 | 289.00 | 289.00 | 44,930 |
| 05 Feb 2024 | 299.40 | 299.40 | 281.80 | 283.40 | 283.40 | 75,235 |
| 02 Feb 2024 | 294.00 | 298.20 | 288.40 | 290.00 | 290.00 | 90,709 |
| 01 Feb 2024 | 295.40 | 300.00 | 289.80 | 296.00 | 296.00 | 85,891 |
| 31 Jan 2024 | 306.40 | 306.40 | 301.80 | 301.80 | 301.80 | 126,707 |
| 30 Jan 2024 | 298.80 | 306.40 | 298.80 | 304.80 | 304.80 | 72,607 |
| 29 Jan 2024 | 302.00 | 302.80 | 298.80 | 300.20 | 300.20 | 159,214 |
| 26 Jan 2024 | 299.20 | 302.20 | 294.60 | 302.20 | 302.20 | 43,006 |
| 25 Jan 2024 | 298.60 | 301.00 | 295.00 | 300.40 | 300.40 | 72,179 |
| 24 Jan 2024 | 294.60 | 299.60 | 294.00 | 298.60 | 298.60 | 110,091 |
| 23 Jan 2024 | 294.20 | 296.60 | 289.40 | 294.80 | 294.80 | 73,437 |
| 22 Jan 2024 | 292.00 | 296.00 | 290.00 | 296.00 | 296.00 | 134,677 |
| 19 Jan 2024 | 283.00 | 290.20 | 283.00 | 290.20 | 290.20 | 90,140 |
| 18 Jan 2024 | 277.00 | 282.80 | 277.00 | 282.80 | 282.80 | 36,081 |
| 17 Jan 2024 | 270.40 | 277.00 | 268.00 | 277.00 | 277.00 | 41,881 |
| 16 Jan 2024 | 266.20 | 272.40 | 263.20 | 272.00 | 272.00 | 93,711 |
| 15 Jan 2024 | 269.00 | 269.80 | 267.00 | 269.80 | 269.80 | 87,971 |
| 12 Jan 2024 | 271.40 | 272.40 | 269.60 | 271.40 | 271.40 | 33,157 |
| 11 Jan 2024 | 274.00 | 275.20 | 268.60 | 269.40 | 269.40 | 55,311 |
| 10 Jan 2024 | 274.00 | 274.40 | 271.00 | 273.20 | 273.20 | 42,383 |
| 09 Jan 2024 | 277.40 | 277.40 | 272.60 | 273.00 | 273.00 | 60,511 |
| 08 Jan 2024 | 271.00 | 275.00 | 269.00 | 275.00 | 275.00 | 84,623 |
| 05 Jan 2024 | 274.00 | 274.00 | 269.80 | 269.80 | 269.80 | 38,169 |
| 04 Jan 2024 | 272.00 | 275.00 | 270.00 | 273.00 | 273.00 | 80,253 |
| 03 Jan 2024 | 282.40 | 282.40 | 269.40 | 271.20 | 271.20 | 56,321 |
| 02 Jan 2024 | 276.00 | 280.00 | 271.20 | 271.20 | 271.20 | 78,859 |
| 29 Dec 2023 | 286.60 | 286.60 | 274.40 | 276.60 | 276.60 | 105,606 |
| 28 Dec 2023 | 275.00 | 276.80 | 270.80 | 276.20 | 276.20 | 38,850 |
| 27 Dec 2023 | 276.20 | 277.40 | 273.00 | 273.00 | 273.00 | 36,954 |
| 22 Dec 2023 | 276.20 | 278.80 | 272.20 | 273.20 | 273.20 | 44,289 |
| 21 Dec 2023 | 279.80 | 279.80 | 275.40 | 278.20 | 278.20 | 45,808 |
| 20 Dec 2023 | 283.00 | 283.00 | 276.40 | 277.00 | 277.00 | 63,326 |
| 19 Dec 2023 | 289.40 | 291.20 | 281.80 | 283.00 | 283.00 | 116,440 |
| 18 Dec 2023 | 293.00 | 293.00 | 287.40 | 290.40 | 290.40 | 66,391 |
| 15 Dec 2023 | 291.00 | 293.80 | 289.80 | 289.80 | 289.80 | 210,196 |
| 14 Dec 2023 | 290.00 | 296.20 | 288.40 | 291.40 | 291.40 | 133,665 |
| 13 Dec 2023 | 290.00 | 297.40 | 290.00 | 291.80 | 291.80 | 188,433 |
| 12 Dec 2023 | 295.80 | 299.80 | 289.00 | 292.20 | 292.20 | 360,603 |
| 11 Dec 2023 | 279.40 | 310.00 | 273.40 | 297.40 | 297.40 | 924,299 |
| 08 Dec 2023 | 257.00 | 264.80 | 257.00 | 261.40 | 261.40 | 57,577 |
| 07 Dec 2023 | 259.00 | 263.00 | 258.80 | 260.00 | 260.00 | 116,712 |
| 06 Dec 2023 | 248.60 | 261.60 | 248.60 | 261.60 | 261.60 | 148,852 |
| 05 Dec 2023 | 260.00 | 260.00 | 251.20 | 258.60 | 258.60 | 104,084 |
| 04 Dec 2023 | 254.80 | 260.40 | 250.40 | 251.20 | 251.20 | 85,258 |
| 01 Dec 2023 | 248.40 | 255.20 | 247.00 | 254.80 | 254.80 | 202,828 |
| *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.