Schibsted ASA (SCHA.OL)
Oslo - Oslo Delayed price. Currency in NOK
Add to watchlist
At close: 04:25PM CEST
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 312.60 | 313.40 | 304.20 | 306.20 | 306.20 | 947,369 |
| 20 Jun 2024 | 307.40 | 315.40 | 306.00 | 312.60 | 312.60 | 204,337 |
| 19 Jun 2024 | 300.00 | 309.60 | 299.00 | 307.20 | 307.20 | 203,139 |
| 18 Jun 2024 | 295.00 | 300.80 | 294.60 | 298.60 | 298.60 | 1,025,066 |
| 17 Jun 2024 | 284.80 | 289.00 | 283.00 | 287.60 | 287.60 | 86,387 |
| 14 Jun 2024 | 286.40 | 292.80 | 283.40 | 285.20 | 285.20 | 211,178 |
| 13 Jun 2024 | 293.40 | 295.80 | 291.60 | 294.20 | 294.20 | 111,229 |
| 12 Jun 2024 | 299.00 | 299.40 | 290.60 | 293.40 | 293.40 | 150,578 |
| 11 Jun 2024 | 303.00 | 303.60 | 295.20 | 299.20 | 299.20 | 122,850 |
| 10 Jun 2024 | 306.00 | 306.00 | 298.80 | 302.00 | 302.00 | 158,359 |
| 07 Jun 2024 | 306.00 | 310.60 | 303.80 | 307.00 | 307.00 | 254,735 |
| 06 Jun 2024 | 303.20 | 311.00 | 302.80 | 305.00 | 305.00 | 348,277 |
| 05 Jun 2024 | 305.00 | 305.60 | 300.40 | 302.00 | 302.00 | 205,047 |
| 04 Jun 2024 | 301.60 | 303.60 | 298.60 | 303.60 | 303.60 | 168,360 |
| 03 Jun 2024 | 304.20 | 307.40 | 300.60 | 306.80 | 306.80 | 226,286 |
| 31 May 2024 | 307.00 | 309.20 | 301.00 | 304.00 | 304.00 | 606,477 |
| 30 May 2024 | 294.00 | 307.00 | 290.00 | 306.40 | 306.40 | 853,337 |
| 30 May 2024 | 77.1 Dividend | |||||
| 29 May 2024 | 365.00 | 376.40 | 359.00 | 291.20 | 214.10 | 1,127,283 |
| 28 May 2024 | 349.80 | 364.60 | 348.40 | 355.00 | 261.01 | 479,708 |
| 27 May 2024 | 338.00 | 354.00 | 330.60 | 348.00 | 255.86 | 214,989 |
| 24 May 2024 | 330.20 | 344.40 | 329.40 | 338.00 | 248.51 | 258,335 |
| 23 May 2024 | 333.00 | 334.40 | 328.40 | 331.00 | 243.36 | 83,594 |
| 22 May 2024 | 342.40 | 342.40 | 327.00 | 329.20 | 242.04 | 94,399 |
| 21 May 2024 | 340.00 | 341.60 | 333.00 | 333.00 | 244.83 | 254,396 |
| 16 May 2024 | 343.20 | 345.80 | 339.60 | 340.80 | 250.57 | 328,680 |
| 15 May 2024 | 342.00 | 355.40 | 340.00 | 343.00 | 252.19 | 202,450 |
| 14 May 2024 | 329.00 | 345.80 | 329.00 | 339.60 | 249.69 | 226,195 |
| 13 May 2024 | 332.20 | 333.80 | 328.20 | 333.00 | 244.83 | 139,613 |
| 10 May 2024 | 332.60 | 334.40 | 328.00 | 333.60 | 245.27 | 166,570 |
| 08 May 2024 | 332.60 | 332.60 | 328.40 | 331.00 | 243.36 | 1,447,420 |
| 07 May 2024 | 330.80 | 336.00 | 330.00 | 333.00 | 244.83 | 153,867 |
| 06 May 2024 | 330.00 | 331.40 | 327.00 | 330.00 | 242.63 | 122,421 |
| 03 May 2024 | 324.60 | 332.40 | 317.60 | 327.80 | 241.01 | 154,317 |
| 02 May 2024 | 316.40 | 321.60 | 313.00 | 318.20 | 233.95 | 209,592 |
| 30 Apr 2024 | 308.60 | 320.40 | 306.40 | 317.80 | 233.66 | 295,006 |
| 29 Apr 2024 | 315.80 | 315.80 | 304.80 | 312.80 | 229.98 | 228,053 |
| 29 Apr 2024 | 2 Dividend | |||||
| 26 Apr 2024 | 306.60 | 328.60 | 296.60 | 320.40 | 234.10 | 301,772 |
| 25 Apr 2024 | 325.40 | 325.40 | 318.00 | 319.00 | 233.08 | 121,339 |
| 24 Apr 2024 | 323.80 | 328.40 | 323.00 | 325.60 | 237.90 | 70,087 |
| 23 Apr 2024 | 316.40 | 325.20 | 316.40 | 325.20 | 237.61 | 271,410 |
| 22 Apr 2024 | 320.00 | 325.20 | 316.60 | 324.00 | 236.73 | 66,897 |
| 19 Apr 2024 | 315.00 | 322.20 | 310.80 | 320.60 | 234.24 | 97,444 |
| 18 Apr 2024 | 310.40 | 316.00 | 306.20 | 316.00 | 230.88 | 159,404 |
| 17 Apr 2024 | 312.40 | 315.40 | 311.40 | 311.40 | 227.52 | 125,089 |
| 16 Apr 2024 | 317.60 | 318.40 | 311.80 | 314.60 | 229.86 | 201,231 |
| 15 Apr 2024 | 324.40 | 324.60 | 319.00 | 320.20 | 233.95 | 149,505 |
| 12 Apr 2024 | 330.00 | 332.20 | 322.80 | 325.00 | 237.46 | 462,543 |
| 11 Apr 2024 | 332.00 | 333.80 | 327.00 | 329.20 | 240.53 | 151,348 |
| 10 Apr 2024 | 334.60 | 338.00 | 331.40 | 332.00 | 242.57 | 239,571 |
| 09 Apr 2024 | 341.40 | 343.40 | 334.20 | 334.60 | 244.47 | 140,146 |
| 08 Apr 2024 | 354.00 | 358.00 | 338.40 | 340.40 | 248.71 | 152,194 |
| 05 Apr 2024 | 347.00 | 356.20 | 345.00 | 354.00 | 258.65 | 134,804 |
| 04 Apr 2024 | 345.80 | 350.00 | 343.20 | 347.60 | 253.97 | 153,547 |
| 03 Apr 2024 | 339.60 | 346.80 | 335.60 | 343.80 | 251.20 | 94,745 |
| 02 Apr 2024 | 342.00 | 348.40 | 332.60 | 339.80 | 248.27 | 150,905 |
| 27 Mar 2024 | 337.60 | 348.00 | 337.30 | 346.80 | 253.39 | 198,057 |
| 26 Mar 2024 | 323.90 | 339.60 | 322.00 | 337.60 | 246.67 | 138,186 |
| 25 Mar 2024 | 341.50 | 343.00 | 322.50 | 323.10 | 236.07 | 252,058 |
| 22 Mar 2024 | 331.10 | 346.60 | 330.70 | 337.40 | 246.52 | 381,879 |
| 21 Mar 2024 | 318.70 | 322.30 | 313.10 | 314.80 | 230.01 | 68,747 |
| 20 Mar 2024 | 316.50 | 324.10 | 315.50 | 319.70 | 233.59 | 157,725 |
| 19 Mar 2024 | 339.00 | 339.00 | 324.20 | 324.20 | 236.87 | 247,212 |
| 18 Mar 2024 | 331.70 | 338.50 | 331.20 | 335.70 | 245.28 | 156,564 |
| 15 Mar 2024 | 330.00 | 334.90 | 324.60 | 334.90 | 244.69 | 516,566 |
| 14 Mar 2024 | 321.60 | 331.60 | 316.30 | 331.30 | 242.06 | 79,393 |
| 13 Mar 2024 | 327.80 | 332.80 | 327.80 | 331.80 | 242.43 | 577,673 |
| 12 Mar 2024 | 314.40 | 331.30 | 314.40 | 327.00 | 238.92 | 66,064 |
| 11 Mar 2024 | 319.80 | 319.80 | 314.60 | 316.80 | 231.47 | 36,797 |
| 08 Mar 2024 | 319.00 | 324.70 | 317.40 | 322.20 | 235.41 | 42,949 |
| 07 Mar 2024 | 309.50 | 320.20 | 308.20 | 319.00 | 233.08 | 282,870 |
| 06 Mar 2024 | 309.30 | 309.90 | 304.90 | 308.00 | 225.04 | 65,601 |
| 05 Mar 2024 | 306.00 | 312.20 | 305.10 | 307.60 | 224.75 | 40,978 |
| 04 Mar 2024 | 313.50 | 314.20 | 306.00 | 306.60 | 224.02 | 50,202 |
| 01 Mar 2024 | 304.20 | 316.40 | 304.20 | 313.50 | 229.06 | 74,119 |
| 29 Feb 2024 | 315.00 | 317.80 | 315.00 | 316.60 | 231.32 | 98,817 |
| 28 Feb 2024 | 319.90 | 319.90 | 315.00 | 315.00 | 230.15 | 93,403 |
| 27 Feb 2024 | 325.00 | 330.00 | 318.00 | 319.30 | 233.29 | 67,132 |
| 26 Feb 2024 | 318.50 | 325.20 | 318.20 | 325.20 | 237.61 | 80,455 |
| 23 Feb 2024 | 321.70 | 326.70 | 318.70 | 319.60 | 233.51 | 75,446 |
| 22 Feb 2024 | 326.00 | 326.40 | 318.60 | 323.40 | 236.29 | 62,470 |
| 21 Feb 2024 | 329.00 | 330.80 | 322.40 | 322.40 | 235.56 | 73,749 |
| 20 Feb 2024 | 332.10 | 332.10 | 324.50 | 329.20 | 240.53 | 88,889 |
| 19 Feb 2024 | 329.80 | 333.30 | 328.90 | 332.80 | 243.16 | 41,989 |
| 16 Feb 2024 | 331.00 | 336.20 | 329.60 | 329.80 | 240.97 | 92,232 |
| 15 Feb 2024 | 327.90 | 335.80 | 326.70 | 335.80 | 245.35 | 202,649 |
| 14 Feb 2024 | 323.00 | 330.10 | 322.80 | 327.90 | 239.58 | 89,066 |
| 13 Feb 2024 | 325.90 | 326.60 | 321.50 | 325.00 | 237.46 | 313,449 |
| 12 Feb 2024 | 317.20 | 325.30 | 317.20 | 323.20 | 236.14 | 56,932 |
| 09 Feb 2024 | 320.50 | 322.00 | 316.80 | 320.60 | 234.24 | 159,670 |
| 08 Feb 2024 | 321.50 | 331.10 | 321.00 | 321.60 | 234.98 | 133,851 |
| 07 Feb 2024 | 307.10 | 322.20 | 306.60 | 322.20 | 235.41 | 492,349 |
| 06 Feb 2024 | 303.50 | 309.30 | 302.50 | 308.20 | 225.18 | 123,602 |
| 05 Feb 2024 | 309.00 | 309.30 | 302.20 | 304.20 | 222.26 | 170,161 |
| 02 Feb 2024 | 317.00 | 319.10 | 306.60 | 307.40 | 224.60 | 115,043 |
| 01 Feb 2024 | 319.10 | 320.80 | 310.80 | 315.30 | 230.37 | 119,583 |
| 31 Jan 2024 | 323.50 | 327.00 | 323.30 | 323.30 | 236.22 | 101,867 |
| 30 Jan 2024 | 319.20 | 327.70 | 318.50 | 323.90 | 236.66 | 377,621 |
| 29 Jan 2024 | 321.50 | 323.80 | 319.80 | 319.90 | 233.73 | 97,727 |
| *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.