SCHA.OL - Schibsted ASA

Oslo - Oslo Delayed Price. Currency in NOK
DateOpenHighLowClose*Adj Close**Volume
Nov 12, 2019260.00260.20254.00254.60254.60121,154
Nov 11, 2019257.10259.20255.20259.00259.00150,280
Nov 08, 2019255.50258.50254.40256.10256.10151,061
Nov 07, 2019254.60257.40251.60257.00257.00190,792
Nov 06, 2019259.20259.20252.20254.00254.00210,342
Nov 05, 2019259.50259.50256.40258.60258.60128,391
Nov 04, 2019264.00265.70259.40260.20260.20160,862
Nov 01, 2019259.00270.50259.00264.10264.10136,549
Oct 31, 2019264.60271.90264.60270.00270.00272,379
Oct 30, 2019266.00272.30265.60268.60268.60241,071
Oct 29, 2019265.00266.10261.30266.00266.00243,997
Oct 28, 2019258.30266.00256.50264.20264.20313,937
Oct 25, 2019261.00261.80254.20254.80254.80317,405
Oct 24, 2019250.10260.10250.10260.10260.10270,195
Oct 23, 2019250.00260.20249.90250.10250.10207,550
Oct 22, 2019266.00267.00260.00260.00260.00264,153
Oct 21, 2019265.90269.40261.40266.20266.20166,885
Oct 18, 2019262.30269.00262.30266.70266.70140,244
Oct 17, 2019260.70265.50258.40264.90264.90144,230
Oct 16, 2019265.70266.90261.60261.60261.60160,860
Oct 15, 2019263.40267.10260.20265.80265.80224,550
Oct 14, 2019263.00263.60258.60259.00259.00212,225
Oct 11, 2019264.10265.30260.90262.30262.30174,219
Oct 10, 2019261.80264.50260.10261.40261.40157,236
Oct 09, 2019264.70266.40262.00263.30263.30138,465
Oct 08, 2019270.70272.20263.60263.90263.90158,833
Oct 07, 2019265.50271.50265.50270.20270.20145,057
Oct 04, 2019263.30270.30260.50268.00268.00125,136
Oct 03, 2019269.40269.40264.50266.40266.40153,792
Oct 02, 2019272.00272.20266.40267.50267.50215,693
Oct 01, 2019270.80271.60269.40270.80270.80137,550
Sep 30, 2019262.70269.70262.70269.10269.10155,391
Sep 27, 2019265.80270.80264.90270.80270.80217,028
Sep 26, 2019269.70272.70264.00264.40264.40140,604
Sep 25, 2019271.10271.10268.60270.20270.20157,351
Sep 24, 2019271.30274.00269.30271.30271.30156,818
Sep 23, 2019273.30273.80268.70270.00270.00263,079
Sep 20, 2019273.50276.20271.30273.80273.80255,833
Sep 19, 2019273.40274.30271.50272.60272.60162,773
Sep 18, 2019267.20273.40266.40273.40273.40281,229
Sep 17, 2019267.00267.50263.70267.30267.30189,322
Sep 16, 2019266.00269.90262.10269.00269.00173,895
Sep 13, 2019266.80267.50264.20265.90265.90142,101
Sep 12, 2019263.60267.40263.00266.50266.50173,548
Sep 11, 2019258.20265.00258.20264.90264.90174,912
Sep 10, 2019264.00264.00257.80258.80258.80137,340
Sep 09, 2019267.70269.00263.40263.40263.40168,874
Sep 06, 2019270.00271.50265.30266.80266.80193,175
Sep 05, 2019271.70273.10270.60272.00272.00162,211
Sep 04, 2019270.40272.90270.40271.40271.40146,921
Sep 03, 2019270.00271.80268.20269.70269.70148,671
Sep 02, 2019276.40278.20269.90270.50270.50166,253
Aug 30, 2019269.90277.90269.80277.60277.60216,152
Aug 29, 2019266.10268.80265.10268.70268.70184,361
Aug 28, 2019271.30273.60265.40265.70265.70178,979
Aug 27, 2019268.10271.70265.70271.00271.00269,785
Aug 26, 2019268.00269.30264.10266.10266.10162,738
Aug 23, 2019270.40273.20265.80270.30270.30281,638
Aug 22, 2019263.30263.90261.50263.80263.80156,443
Aug 21, 2019259.30264.10258.70262.80262.80200,686
Aug 20, 2019259.30261.30258.80259.30259.30185,620
Aug 19, 2019253.10258.60251.30258.40258.40274,619
Aug 16, 2019248.00251.60247.60250.50250.50241,224
Aug 15, 2019245.00247.60243.10246.10246.10417,737
Aug 14, 2019242.40247.70242.40246.90246.90324,392
Aug 13, 2019242.90243.50238.70242.50242.50377,583
Aug 12, 2019240.00243.50239.10243.20243.20159,557
Aug 09, 2019239.60242.20237.90238.60238.60136,276
Aug 08, 2019241.20243.40237.90238.70238.70174,811
Aug 07, 2019240.30243.20237.40240.00240.00317,424
Aug 06, 2019236.60239.70235.20238.20238.20281,855
Aug 05, 2019236.40239.00233.60235.10235.10339,543
Aug 02, 2019237.10243.50235.80238.00238.00265,100
Aug 01, 2019239.60245.30239.30242.20242.20238,164
Jul 31, 2019238.00241.00236.30239.40239.40447,031
Jul 30, 2019241.60241.60237.00237.90237.90211,181
Jul 29, 2019240.90243.50240.20240.80240.80172,163
Jul 26, 2019235.50240.60234.10240.00240.00203,296
Jul 25, 2019236.30237.60232.90233.50233.50177,270
Jul 24, 2019236.20236.90233.50235.40235.40204,669
Jul 23, 2019233.70236.00231.30235.00235.00203,069
Jul 22, 2019231.00233.50229.20230.20230.20498,258
Jul 19, 2019231.00233.20227.80229.00229.00510,088
Jul 18, 2019233.50235.60228.80231.50231.50632,105
Jul 17, 2019231.20234.50231.20232.40232.40401,984
Jul 16, 2019227.30236.40225.70233.30233.30512,541
Jul 15, 2019226.00228.40225.10226.40226.40233,069
Jul 12, 2019228.50229.60225.00225.00225.00152,705
Jul 11, 2019230.60231.90228.10229.20229.20136,017
Jul 10, 2019232.30233.30230.50231.50231.50173,938
Jul 09, 2019235.10236.00232.10233.80233.80234,480
Jul 08, 2019236.80238.50234.60236.30236.30147,080
Jul 05, 2019235.90237.20232.90236.30236.30216,485
Jul 04, 2019239.70241.50235.70238.50238.50184,028
Jul 03, 2019235.80239.90235.80238.00238.00184,529
Jul 02, 2019239.20241.40235.40236.40236.40262,107
Jul 01, 2019235.70240.10235.70239.90239.90197,431
Jun 28, 2019226.70236.40226.40235.30235.30439,051
Jun 27, 2019226.80229.10225.20227.50227.50242,442
Jun 26, 2019225.20227.30225.00227.10227.10283,830
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...