Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Oslo - Delayed Quote NOK

Schibsted ASA (SCHA.OL)

Compare
288.60
-1.40
(-0.48%)
At close: 4:25:12 PM GMT+1
Currency in NOK
Download
Date Open High Low Close Adj Close Volume
Mar 10, 2025291.60294.60288.20288.60288.60219,228
Mar 7, 2025293.00293.00289.00290.00290.00161,912
Mar 6, 2025289.00297.60287.40294.20294.20259,171
Mar 5, 2025302.20308.20300.00300.40300.40339,659
Mar 4, 2025314.00314.00301.40303.80303.80143,216
Mar 3, 2025313.40318.40311.60314.00314.00193,518
Feb 28, 2025306.00315.60306.00314.40314.40524,465
Feb 27, 2025312.00315.00310.20313.00313.00149,903
Feb 26, 2025315.00315.60310.00313.00313.00218,727
Feb 25, 2025318.00319.60309.40313.20313.20389,028
Feb 24, 2025316.00319.00315.80317.00317.00162,112
Feb 21, 2025310.80317.80310.80316.00316.00264,780
Feb 20, 2025319.00322.00311.60311.60311.60337,436
Feb 19, 2025324.20327.00320.20320.20320.20151,160
Feb 18, 2025328.00329.80320.40322.60322.60130,345
Feb 17, 2025320.40330.40320.40327.40327.40129,069
Feb 14, 2025327.00333.40327.00328.40328.40142,167
Feb 13, 2025327.00335.20325.80330.80330.80131,365
Feb 12, 2025319.80328.40319.80327.40327.40204,327
Feb 11, 2025320.00325.00310.20320.40320.40197,074
Feb 10, 2025322.60331.80320.00325.40325.40136,166
Feb 7, 2025327.60328.40315.00325.20325.20445,116
Feb 6, 2025345.00348.20342.80348.20348.2073,733
Feb 5, 2025348.00350.00343.00345.00345.00150,813
Feb 4, 2025347.60354.00346.20348.60348.60159,133
Feb 3, 2025331.80348.40330.60347.60347.60201,545
Jan 31, 2025338.60342.40335.00336.00336.00373,469
Jan 30, 2025337.40341.80337.00340.40340.40428,587
Jan 29, 2025336.60342.40335.20337.60337.60172,275
Jan 28, 2025335.40338.00332.20335.20335.20383,161
Jan 27, 2025338.40340.80331.40332.60332.60219,138
Jan 24, 2025338.60343.00337.60338.00338.00238,012
Jan 23, 2025340.00344.00335.40340.20340.20775,143
Jan 22, 2025336.80340.60335.80336.20336.20221,765
Jan 21, 2025329.40336.00329.20335.00335.00367,308
Jan 20, 2025331.20333.00330.00330.40330.40232,940
Jan 17, 2025335.00335.00330.20330.40330.40181,858
Jan 16, 2025334.20337.40326.60329.40329.40261,219
Jan 15, 2025347.60347.60334.20334.20334.20202,415
Jan 14, 2025339.80343.00335.00337.20337.2089,316
Jan 13, 2025349.60349.60336.00337.40337.40306,048
Jan 10, 2025350.80352.80349.20349.60349.6068,379
Jan 9, 2025350.00352.00349.40351.00351.0077,336
Jan 8, 2025352.00353.20346.40349.20349.20325,157
Jan 7, 2025349.60354.00349.40352.20352.20172,428
Jan 6, 2025344.60352.00344.60348.40348.40150,084
Jan 3, 2025350.20352.80342.80349.60349.60101,042
Jan 2, 2025352.00356.80345.00351.60351.60146,376
Dec 30, 2024351.80354.60348.40352.00352.00122,697
Dec 27, 2024342.80355.20342.80353.00353.0096,224
Dec 23, 2024349.00354.00347.80348.60348.60109,892
Dec 20, 2024351.60353.60347.20349.00349.00287,306
Dec 19, 2024355.40375.00354.00354.60354.60169,568
Dec 18, 2024376.00385.20372.00374.80374.80100,551
Dec 17, 2024372.80382.20370.20376.20376.20118,628
Dec 16, 2024373.60378.80370.60374.20374.2073,760
Dec 13, 2024368.20378.40368.20374.60374.6098,242
Dec 12, 2024371.40376.80371.00375.80375.80100,752
Dec 11, 2024333.40373.40333.40370.60370.60149,664
Dec 10, 2024373.20374.80365.20369.00369.00174,612
Dec 9, 2024375.60381.20372.00373.00373.0096,999
Dec 6, 2024382.40382.40373.80376.60376.60115,485
Dec 5, 2024383.80392.40375.60382.80382.80154,339
Dec 4, 2024391.00396.00386.20389.20389.20139,889
Dec 3, 2024386.00394.00385.60391.20391.20123,341
Dec 2, 2024379.00385.80378.20383.80383.80145,137
Nov 29, 2024370.20378.40370.20378.40378.40181,205
Nov 28, 2024369.00370.40363.80370.20370.2083,024
Nov 27, 2024366.00370.00363.40369.20369.2084,737
Nov 26, 2024360.00371.80359.60366.00366.00161,218
Nov 25, 2024363.40370.60357.00360.60360.60283,798
Nov 22, 2024362.40372.00362.40368.40368.4091,809
Nov 21, 2024362.00368.20358.40367.20367.20189,743
Nov 20, 2024373.80375.40361.80361.80361.80260,025
Nov 19, 2024373.00377.00359.80374.80374.80219,369
Nov 18, 2024369.60377.20369.60373.60373.60250,910
Nov 15, 2024372.00377.60369.00370.60370.60275,750
Nov 14, 2024375.20378.60373.80377.00377.00274,897
Nov 13, 2024380.00382.00375.00376.60376.60162,606
Nov 12, 2024378.00383.00377.20381.40381.40278,726
Nov 11, 2024385.00389.80379.40379.60379.60141,657
Nov 8, 2024381.60388.60381.60385.00385.00111,837
Nov 7, 2024382.20386.80382.20382.80382.80176,481
Nov 6, 2024381.80386.20380.60382.20382.20114,567
Nov 5, 2024373.00382.00373.00381.00381.00102,021
Nov 4, 2024376.20379.80373.00375.00375.0065,462
Nov 1, 2024360.20377.20360.20376.20376.2090,540
Oct 31, 2024370.00374.00367.40370.40370.40152,130
Oct 30, 2024372.00372.00362.60369.40369.40157,764
Oct 29, 2024357.00365.60355.80363.60363.60340,845
Oct 28, 2024361.40372.00360.60366.00366.00183,152
Oct 25, 2024366.00370.00356.60361.00361.00336,885
Oct 24, 2024345.80348.40336.80338.20338.2089,685
Oct 23, 2024342.60349.20339.20347.00347.0098,043
Oct 22, 2024343.00344.40336.80340.00340.0074,228
Oct 21, 2024346.20347.00341.40343.00343.0070,269
Oct 18, 2024352.80352.80343.80346.00346.00153,722
Oct 17, 2024350.00351.40344.60347.00347.0095,734
Oct 16, 2024347.20352.60341.60348.80348.8092,260
Oct 15, 2024332.40351.80330.80347.20347.20225,723
Oct 14, 2024327.80329.40327.00329.20329.2088,305
Oct 11, 2024333.60333.60327.80327.80327.8079,577
Oct 10, 2024339.80339.80330.80331.80331.80133,621
Oct 9, 2024332.20337.60330.40337.60337.6082,555
Oct 8, 2024324.20331.40322.40331.00331.00105,973
Oct 7, 2024324.60325.80322.20325.80325.80103,796
Oct 4, 2024324.00329.60323.80324.60324.60110,494
Oct 3, 2024330.20334.60325.40325.40325.4082,674
Oct 2, 2024336.20337.00329.20329.20329.2058,861
Oct 1, 2024339.20342.80336.40336.40336.40109,465
Sep 30, 2024333.60342.60333.60340.60340.6089,973
Sep 27, 2024336.40337.00330.60335.20335.2093,216
Sep 26, 2024334.80337.40334.40336.80336.80103,412
Sep 25, 2024333.80337.40331.40333.80333.8088,609
Sep 24, 2024340.00341.20332.00334.00334.00105,562
Sep 23, 2024337.60341.80336.40339.20339.20134,416
Sep 20, 2024333.20340.80333.00339.00339.00458,434
Sep 19, 2024323.80335.40323.80333.20333.20101,099
Sep 18, 2024322.00324.60319.20322.00322.00198,541
Sep 17, 2024320.60326.20320.00321.60321.60110,113
Sep 16, 2024320.80321.20317.40318.40318.4077,077
Sep 13, 2024322.80326.60320.60321.60321.60117,448
Sep 12, 2024325.80328.80320.60321.20321.20134,251
Sep 11, 2024335.80337.20320.60321.60321.60144,266
Sep 10, 2024334.20338.60332.60334.00334.0086,972
Sep 9, 2024320.00335.20320.00334.20334.20183,743
Sep 6, 2024288.80320.60288.60320.60320.6061,018
Sep 5, 2024310.80320.80310.80317.20317.2054,401
Sep 4, 2024302.20315.00302.20315.00315.0093,544
Sep 3, 2024 8.56 Dividend
Sep 3, 2024318.40319.60307.40307.40307.40260,560
Sep 2, 2024321.00327.60320.60327.60319.0483,969
Aug 30, 2024310.40327.20310.40325.20316.70327,602
Aug 29, 2024305.20309.80302.80308.80300.7361,531
Aug 28, 2024308.00310.40304.40308.20300.1563,933
Aug 27, 2024306.00310.80304.80310.80302.6867,235
Aug 26, 2024300.60308.00300.60306.00298.0043,768
Aug 23, 2024295.60303.80295.60303.80295.8635,289
Aug 22, 2024293.40299.60293.40299.60291.77231,147
Aug 21, 2024300.60307.80298.20299.20291.38138,621
Aug 20, 2024311.00312.00304.60308.80300.7352,822
Aug 19, 2024306.60311.40305.00311.40303.2659,862
Aug 16, 2024309.20311.20306.60307.60299.5654,499
Aug 15, 2024304.80306.00301.40304.60296.6443,681
Aug 14, 2024306.00308.80302.00304.80296.84118,274
Aug 13, 2024303.00306.00299.00305.80297.81103,023
Aug 12, 2024304.00305.00299.80303.00295.0849,166
Aug 9, 2024303.00304.80300.00302.40294.5038,454
Aug 8, 2024306.00306.20299.00300.60292.7566,038
Aug 7, 2024301.80306.80298.80306.40298.39107,324
Aug 6, 2024295.60299.00291.40299.00291.1996,696
Aug 5, 2024290.00297.40284.60290.00282.42129,373
Aug 2, 2024309.00310.80298.80300.60292.7588,531
Aug 1, 2024311.40314.80309.20312.20304.0486,788
Jul 31, 2024314.00315.40309.80313.60305.4199,028
Jul 30, 2024312.00313.80308.40313.80305.6081,299
Jul 29, 2024301.40311.00301.40310.00301.90149,006
Jul 26, 2024307.20307.20301.00304.40296.45137,498
Jul 25, 2024308.60308.60300.60300.60292.75106,035
Jul 24, 2024311.00314.80308.60308.60300.5435,314
Jul 23, 2024311.00316.40310.80316.00307.7466,586
Jul 22, 2024308.00314.60307.60312.40304.24113,418
Jul 19, 2024320.00320.00308.00308.00299.95116,697
Jul 18, 2024314.00326.00305.20321.80313.39139,169
Jul 17, 2024323.20323.20314.80319.20310.86106,339
Jul 16, 2024325.00326.80320.00324.80316.31107,597
Jul 15, 2024326.00327.00323.00325.40316.9092,000
Jul 12, 2024320.20325.00320.20323.80315.34106,330
Jul 11, 2024319.40326.00318.00325.60317.09170,831
Jul 10, 2024332.20333.20325.00328.20319.6282,340
Jul 9, 2024329.00332.40324.40332.20323.52134,552
Jul 8, 2024326.00327.80321.80324.40315.9292,216
Jul 5, 2024323.20326.00323.20324.20315.73236,298
Jul 4, 2024319.40324.20319.20324.00315.53101,764
Jul 3, 2024316.40320.40316.00319.40311.05128,733
Jul 2, 2024310.60316.20310.60315.00306.77109,584
Jul 1, 2024315.80318.80313.40314.80306.57117,069
Jun 28, 2024315.40316.20310.60315.20306.96154,293
Jun 27, 2024310.00315.40309.20315.40307.16114,692
Jun 26, 2024309.00315.60309.00311.20303.07128,964
Jun 25, 2024310.40312.60306.20309.00300.9375,176
Jun 24, 2024308.20312.80305.20310.60302.48114,333
Jun 21, 2024312.60313.40304.20306.20298.20947,369
Jun 20, 2024307.40315.40306.00312.60304.43204,337
Jun 19, 2024300.00309.60299.00307.20299.17203,139
Jun 18, 2024295.00300.80294.60298.60290.801,025,066
Jun 17, 2024284.80289.00283.00287.60280.0986,387
Jun 14, 2024286.40292.80283.40285.20277.75211,178
Jun 13, 2024293.40295.80291.60294.20286.51111,229
Jun 12, 2024299.00299.40290.60293.40285.73150,578
Jun 11, 2024303.00303.60295.20299.20291.38122,850
Jun 10, 2024306.00306.00298.80302.00294.11158,359
Jun 7, 2024306.00310.60303.80307.00298.98254,735
Jun 6, 2024303.20311.00302.80305.00297.03348,277
Jun 5, 2024305.00305.60300.40302.00294.11205,047
Jun 4, 2024301.60303.60298.60303.60295.67168,360
Jun 3, 2024304.20307.40300.60306.80298.78226,286
May 31, 2024307.00309.20301.00304.00296.06606,477
May 30, 2024 77.10 Dividend
May 30, 2024294.00307.00290.00306.40298.39853,337
May 29, 2024365.00376.40359.00291.20208.511,127,283
May 28, 2024349.80364.60348.40355.00254.19479,708
May 27, 2024338.00354.00330.60348.00249.18214,989
May 24, 2024330.20344.40329.40338.00242.02258,335
May 23, 2024333.00334.40328.40331.00237.0083,594
May 22, 2024342.40342.40327.00329.20235.7194,399
May 21, 2024340.00341.60333.00333.00238.44254,396
May 16, 2024343.20345.80339.60340.80244.02328,680
May 15, 2024342.00355.40340.00343.00245.60202,450
May 14, 2024329.00345.80329.00339.60243.16226,195
May 13, 2024332.20333.80328.20333.00238.44139,613
May 10, 2024332.60334.40328.00333.60238.87166,570
May 8, 2024332.60332.60328.40331.00237.001,447,420
May 7, 2024330.80336.00330.00333.00238.44153,867
May 6, 2024330.00331.40327.00330.00236.29122,421
May 3, 2024324.60332.40317.60327.80234.71154,317
May 2, 2024316.40321.60313.00318.20227.84209,592
Apr 30, 2024308.60320.40306.40317.80227.55295,006
Apr 29, 2024 2.00 Dividend
Apr 29, 2024315.80315.80304.80312.80223.97228,053
Apr 26, 2024306.60328.60296.60320.40227.98301,772
Apr 25, 2024325.40325.40318.00319.00226.99121,339
Apr 24, 2024323.80328.40323.00325.60231.6870,087
Apr 23, 2024316.40325.20316.40325.20231.40271,410
Apr 22, 2024320.00325.20316.60324.00230.5466,897
Apr 19, 2024315.00322.20310.80320.60228.1297,444
Apr 18, 2024310.40316.00306.20316.00224.85159,404
Apr 17, 2024312.40315.40311.40311.40221.58125,089
Apr 16, 2024317.60318.40311.80314.60223.85201,231
Apr 15, 2024324.40324.60319.00320.20227.84149,505
Apr 12, 2024330.00332.20322.80325.00231.25462,543
Apr 11, 2024332.00333.80327.00329.20234.24151,348
Apr 10, 2024334.60338.00331.40332.00236.24239,571
Apr 9, 2024341.40343.40334.20334.60238.09140,146
Apr 8, 2024354.00358.00338.40340.40242.21152,194
Apr 5, 2024347.00356.20345.00354.00251.89134,804
Apr 4, 2024345.80350.00343.20347.60247.34153,547
Apr 3, 2024339.60346.80335.60343.80244.6394,745
Apr 2, 2024342.00348.40332.60339.80241.79150,905
Mar 27, 2024337.60348.00337.30346.80246.77198,057
Mar 26, 2024323.90339.60322.00337.60240.22138,186
Mar 25, 2024341.50343.00322.50323.10229.90252,058
Mar 22, 2024331.10346.60330.70337.40240.08381,879
Mar 21, 2024318.70322.30313.10314.80224.0068,747
Mar 20, 2024316.50324.10315.50319.70227.48157,725
Mar 19, 2024339.00339.00324.20324.20230.69247,212
Mar 18, 2024331.70338.50331.20335.70238.87156,564
Mar 15, 2024330.00334.90324.60334.90238.30516,566
Mar 14, 2024321.60331.60316.30331.30235.7479,393
Mar 13, 2024327.80332.80327.80331.80236.09577,673
Mar 12, 2024314.40331.30314.40327.00232.6866,064
Mar 11, 2024319.80319.80314.60316.80225.4236,797