Schibsted ASA (OP: SBSNY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 24, 2024 | 29.57 | 57 | +0.18(+0.61%) | |||
| Apr 23, 2024 | 29.39 | 29.39 | 29.39 | 29.39 | 341 | +0.12(+0.43%) |
| Apr 19, 2024 | 29.27 | 118 | +2.24(+8.29%) | |||
| Apr 18, 2024 | 27.03 | 27.03 | 27.03 | 27.03 | 254 | -0.45(-1.64%) |
| Apr 16, 2024 | 27.48 | 173 | -0.55(-1.96%) | |||
| Apr 15, 2024 | 29.33 | 29.33 | 28.03 | 28.03 | 309 | -2.49(-8.17%) |
| Apr 10, 2024 | 30.52 | 50 | -2.49(-7.54%) | |||
| Apr 05, 2024 | 33.02 | 145 | +0.83(+2.57%) | |||
| Apr 04, 2024 | 32.19 | 32.19 | 32.19 | 32.19 | 382 | +0.88(+2.81%) |
| Apr 02, 2024 | 31.31 | 127 | -0.26(-0.81%) | |||
| Apr 01, 2024 | 31.57 | 31.57 | 31.57 | 31.57 | 231 | -0.21(-0.68%) |
| Mar 28, 2024 | 31.78 | 31.78 | 31.78 | 31.78 | 322 | -0.35(-1.10%) |
| Mar 27, 2024 | 32.13 | 32.13 | 32.13 | 32.13 | 329 | +0.53(+1.68%) |
| Mar 22, 2024 | 31.61 | 49 | +2.11(+7.14%) | |||
| Mar 21, 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 532 | -1.27(-4.14%) |
| Mar 19, 2024 | 30.77 | 2,779 | -0.42(-1.35%) | |||
| Mar 15, 2024 | 31.20 | 190 | +0.11(+0.34%) | |||
| Mar 12, 2024 | 31.09 | 45 | +0.77(+2.54%) | |||
| Mar 11, 2024 | 30.32 | 30.32 | 30.32 | 30.32 | 308 | +0.91(+3.08%) |
| Mar 06, 2024 | 29.41 | 148 | +0.00(+0.02%) | |||
| Mar 05, 2024 | 29.41 | 29.41 | 29.41 | 29.41 | 432 | -0.26(-0.88%) |
| Mar 01, 2024 | 29.67 | 176 | -1.25(-4.06%) | |||
| Feb 26, 2024 | 30.93 | 136 | +0.06(+0.20%) | |||
| Feb 21, 2024 | 30.86 | 57 | -0.42(-1.34%) | |||
| Feb 15, 2024 | 31.28 | 21 | +0.83(+2.73%) | |||
| Feb 13, 2024 | 30.45 | 56 | -0.33(-1.07%) | |||
| Feb 12, 2024 | 30.78 | 30.78 | 30.78 | 30.78 | 288 | +0.44(+1.45%) |
| Feb 09, 2024 | 30.34 | 30.34 | 30.34 | 30.34 | 371 | -0.05(-0.18%) |
| Feb 07, 2024 | 30.39 | 292 | +1.34(+4.61%) | |||
| Feb 06, 2024 | 29.02 | 29.05 | 29.02 | 29.05 | 388 | +1.07(+3.80%) |
| Feb 05, 2024 | 28.40 | 28.40 | 27.99 | 27.99 | 509 | -0.92(-3.18%) |
| Feb 02, 2024 | 28.91 | 28.91 | 28.91 | 28.91 | 344 | -1.36(-4.51%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.