Schibsted ASA (XPG.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
As of 08:10AM CEST. Market open.
Time period:
04 Jul 2023 - 04 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Jul 2024 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | 365 |
| 03 Jul 2024 | 27.54 | 27.54 | 27.54 | 27.54 | 27.54 | - |
| 02 Jul 2024 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | - |
| 01 Jul 2024 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | - |
| 28 Jun 2024 | 27.48 | 27.48 | 27.48 | 27.48 | 27.48 | - |
| 27 Jun 2024 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | - |
| 26 Jun 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - |
| 25 Jun 2024 | 27.28 | 27.28 | 27.28 | 27.28 | 27.28 | - |
| 24 Jun 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| 21 Jun 2024 | 27.64 | 27.64 | 27.64 | 27.64 | 27.64 | - |
| 20 Jun 2024 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | - |
| 19 Jun 2024 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | - |
| 18 Jun 2024 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | - |
| 17 Jun 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - |
| 14 Jun 2024 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | - |
| 13 Jun 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
| 12 Jun 2024 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | - |
| 11 Jun 2024 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | - |
| 10 Jun 2024 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | - |
| 07 Jun 2024 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | - |
| 06 Jun 2024 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | - |
| 05 Jun 2024 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | - |
| 04 Jun 2024 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | - |
| 03 Jun 2024 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | - |
| 31 May 2024 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | - |
| 30 May 2024 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | - |
| 30 May 2024 | 77.1 Dividend | |||||
| 29 May 2024 | 30.94 | 30.94 | 30.94 | 30.94 | -46.16 | - |
| 28 May 2024 | 30.48 | 30.48 | 30.48 | 30.48 | -45.47 | - |
| 27 May 2024 | 29.42 | 29.42 | 29.42 | 29.42 | -43.89 | - |
| 24 May 2024 | 28.36 | 28.36 | 28.36 | 28.36 | -42.31 | - |
| 23 May 2024 | 28.38 | 28.38 | 28.38 | 28.38 | -42.34 | - |
| 22 May 2024 | 28.72 | 28.72 | 28.72 | 28.72 | -42.85 | - |
| 21 May 2024 | 29.02 | 29.02 | 29.02 | 29.02 | -43.30 | - |
| 20 May 2024 | 29.06 | 29.12 | 29.06 | 29.12 | -43.44 | - |
| 17 May 2024 | 28.96 | 28.96 | 28.96 | 28.96 | -43.21 | - |
| 16 May 2024 | 29.36 | 29.36 | 29.36 | 29.36 | -43.80 | - |
| 15 May 2024 | 28.96 | 28.96 | 28.96 | 28.96 | -43.21 | - |
| 14 May 2024 | 28.34 | 28.34 | 28.34 | 28.34 | -42.28 | - |
| 13 May 2024 | 28.40 | 28.40 | 28.40 | 28.40 | -42.37 | - |
| 10 May 2024 | 28.28 | 28.28 | 28.28 | 28.28 | -42.19 | - |
| 09 May 2024 | 28.02 | 28.18 | 28.02 | 28.18 | -42.04 | - |
| 08 May 2024 | 28.30 | 28.30 | 28.30 | 28.30 | -42.22 | - |
| 07 May 2024 | 28.20 | 28.20 | 28.20 | 28.20 | -42.07 | - |
| 06 May 2024 | 27.94 | 27.94 | 27.94 | 27.94 | -41.68 | - |
| 03 May 2024 | 26.78 | 26.78 | 26.78 | 26.78 | -39.95 | - |
| 02 May 2024 | 26.52 | 26.52 | 26.52 | 26.52 | -39.57 | - |
| 30 Apr 2024 | 26.36 | 26.36 | 26.36 | 26.36 | -39.33 | - |
| 29 Apr 2024 | 26.94 | 26.94 | 26.94 | 26.94 | -40.19 | - |
| 29 Apr 2024 | 2 Dividend | |||||
| 26 Apr 2024 | 27.32 | 27.32 | 27.32 | 27.32 | -37.78 | - |
| 25 Apr 2024 | 27.46 | 27.46 | 27.46 | 27.46 | -37.97 | - |
| 24 Apr 2024 | 27.94 | 27.94 | 27.94 | 27.94 | -38.63 | - |
| 23 Apr 2024 | 27.64 | 27.64 | 27.64 | 27.64 | -38.22 | - |
| 22 Apr 2024 | 27.32 | 27.32 | 27.32 | 27.32 | -37.78 | - |
| 19 Apr 2024 | 26.46 | 26.46 | 26.46 | 26.46 | -36.59 | - |
| 18 Apr 2024 | 26.52 | 26.52 | 26.52 | 26.52 | -36.67 | - |
| 17 Apr 2024 | 26.68 | 26.68 | 26.68 | 26.68 | -36.89 | - |
| 16 Apr 2024 | 26.82 | 26.82 | 26.82 | 26.82 | -37.08 | - |
| 15 Apr 2024 | 27.92 | 27.92 | 27.92 | 27.92 | -38.61 | - |
| 12 Apr 2024 | 28.68 | 28.68 | 28.68 | 28.68 | -39.66 | - |
| 11 Apr 2024 | 28.40 | 28.40 | 28.40 | 28.40 | -39.27 | - |
| 10 Apr 2024 | 28.70 | 28.70 | 28.70 | 28.70 | -39.68 | - |
| 09 Apr 2024 | 29.18 | 29.18 | 29.18 | 29.18 | -40.35 | - |
| 08 Apr 2024 | 30.40 | 30.40 | 30.40 | 30.40 | -42.03 | - |
| 05 Apr 2024 | 29.36 | 29.36 | 29.36 | 29.36 | -40.60 | - |
| 04 Apr 2024 | 29.46 | 29.46 | 29.46 | 29.46 | -40.73 | - |
| 03 Apr 2024 | 28.84 | 28.84 | 28.84 | 28.84 | -39.88 | - |
| 02 Apr 2024 | 29.44 | 29.44 | 29.44 | 29.44 | -40.71 | - |
| 28 Mar 2024 | 29.60 | 29.60 | 29.60 | 29.60 | -40.93 | - |
| 27 Mar 2024 | 28.80 | 28.80 | 28.80 | 28.80 | -39.82 | - |
| 26 Mar 2024 | 27.73 | 27.73 | 27.73 | 27.73 | -38.34 | - |
| 25 Mar 2024 | 28.97 | 28.97 | 28.97 | 28.97 | -40.06 | - |
| 22 Mar 2024 | 27.72 | 27.72 | 27.72 | 27.72 | -38.33 | - |
| 21 Mar 2024 | 27.89 | 27.89 | 27.89 | 27.89 | -38.56 | - |
| 20 Mar 2024 | 27.93 | 27.93 | 27.93 | 27.93 | -38.62 | - |
| 19 Mar 2024 | 28.82 | 28.82 | 28.82 | 28.82 | -39.85 | - |
| 18 Mar 2024 | 28.43 | 28.43 | 28.43 | 28.43 | -39.31 | - |
| 15 Mar 2024 | 28.61 | 28.61 | 28.61 | 28.61 | -39.56 | - |
| 14 Mar 2024 | 28.83 | 28.83 | 28.83 | 28.83 | -39.86 | - |
| 13 Mar 2024 | 28.39 | 28.39 | 28.39 | 28.39 | -39.25 | - |
| 12 Mar 2024 | 27.80 | 27.80 | 27.80 | 27.80 | -38.44 | - |
| 11 Mar 2024 | 27.99 | 27.99 | 27.99 | 27.99 | -38.70 | - |
| 08 Mar 2024 | 27.89 | 27.89 | 27.89 | 27.89 | -38.56 | - |
| 07 Mar 2024 | 26.70 | 26.70 | 26.70 | 26.70 | -36.92 | - |
| 06 Mar 2024 | 26.68 | 26.68 | 26.68 | 26.68 | -36.89 | - |
| 05 Mar 2024 | 26.58 | 26.58 | 26.58 | 26.58 | -36.75 | - |
| 04 Mar 2024 | 27.41 | 27.41 | 27.41 | 27.41 | -37.90 | - |
| 01 Mar 2024 | 27.66 | 27.66 | 27.66 | 27.66 | -38.25 | - |
| 29 Feb 2024 | 27.45 | 27.45 | 27.45 | 27.45 | -37.96 | - |
| 28 Feb 2024 | 27.79 | 27.79 | 27.79 | 27.79 | -38.43 | - |
| 27 Feb 2024 | 28.25 | 28.25 | 28.25 | 28.25 | -39.06 | - |
| 26 Feb 2024 | 27.74 | 27.74 | 27.74 | 27.74 | -38.36 | - |
| 23 Feb 2024 | 28.34 | 28.34 | 28.34 | 28.34 | -39.19 | - |
| 22 Feb 2024 | 28.60 | 28.60 | 28.60 | 28.60 | -39.55 | - |
| 21 Feb 2024 | 29.01 | 29.01 | 29.01 | 29.01 | -40.11 | - |
| 20 Feb 2024 | 29.22 | 29.22 | 29.22 | 29.22 | -40.40 | - |
| 19 Feb 2024 | 29.04 | 29.04 | 29.04 | 29.04 | -40.15 | - |
| 16 Feb 2024 | 29.63 | 29.63 | 29.63 | 29.63 | -40.97 | - |
| 15 Feb 2024 | 29.00 | 29.00 | 29.00 | 29.00 | -40.10 | - |
| *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.