Schibsted ASA (SBSNY)
OTCMKTS
· Delayed Price · Currency is USD
30.24
-0.11 (-0.36%)
Apr 23, 2025, 4:00 PM EDT
Schibsted ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 30.35 | 30.35 | 30.24 | 30.24 | 30.24 | -2.67% | 10,013 |
| Apr 22, 2025 | 30.05 | 31.07 | 28.30 | 31.07 | 31.07 | -1.40% | 502 |
| Apr 21, 2025 | 27.80 | 31.51 | 27.80 | 31.51 | 31.51 | 6.52% | 7,358 |
| Apr 17, 2025 | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | - | 131 |
| Apr 16, 2025 | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | 3.98% | 553 |
| Apr 15, 2025 | 29.00 | 29.00 | 28.45 | 28.45 | 28.45 | -0.91% | 8,158 |
| Apr 14, 2025 | 27.64 | 28.71 | 27.64 | 28.71 | 28.71 | -0.05% | 7,118 |
| Apr 11, 2025 | 27.65 | 28.73 | 27.65 | 28.73 | 28.73 | 2.30% | 1,009 |
| Apr 10, 2025 | 27.52 | 28.08 | 27.52 | 28.08 | 28.08 | 8.21% | 1,107 |
| Apr 9, 2025 | 25.03 | 25.95 | 24.95 | 25.95 | 25.95 | -0.84% | 1,356 |
| Apr 8, 2025 | 26.15 | 26.17 | 25.35 | 26.17 | 26.17 | -2.24% | 1,431 |
| Apr 7, 2025 | 25.63 | 26.77 | 25.63 | 26.77 | 26.77 | 0.47% | 2,907 |
| Apr 4, 2025 | 26.40 | 26.67 | 26.40 | 26.65 | 26.65 | -3.72% | 1,086 |
| Apr 3, 2025 | 29.00 | 29.18 | 27.68 | 27.68 | 27.68 | -0.27% | 2,971 |
| Apr 2, 2025 | 27.73 | 27.75 | 27.22 | 27.75 | 27.75 | 2.17% | 2,673 |
| Apr 1, 2025 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | 1.67% | 395 |
| Mar 31, 2025 | 26.15 | 26.72 | 26.15 | 26.72 | 26.72 | 2.24% | 1,114 |
| Mar 28, 2025 | 26.95 | 27.12 | 26.13 | 26.13 | 26.13 | -0.38% | 1,241 |
| Mar 27, 2025 | 26.31 | 26.31 | 26.23 | 26.23 | 26.23 | -1.13% | 1,641 |
| Mar 26, 2025 | 26.18 | 26.53 | 26.18 | 26.53 | 26.53 | -9.13% | 1,685 |
| Mar 25, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 6.75% | 233 |
| Mar 24, 2025 | 28.72 | 28.72 | 27.35 | 27.35 | 27.35 | -5.40% | 827 |
| Mar 21, 2025 | 28.54 | 29.24 | 28.54 | 28.91 | 28.91 | 3.69% | 705 |
| Mar 20, 2025 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | - | 235 |
| Mar 19, 2025 | 27.30 | 27.90 | 27.30 | 27.88 | 27.88 | -3.74% | 8,662 |
| Mar 18, 2025 | 28.15 | 28.96 | 28.15 | 28.96 | 28.96 | 5.00% | 1,958 |
| Mar 17, 2025 | 27.17 | 27.58 | 26.99 | 27.58 | 27.58 | 2.84% | 1,229 |
| Mar 14, 2025 | 27.65 | 27.65 | 26.82 | 26.82 | 26.82 | -1.66% | 2,052 |
| Mar 13, 2025 | 25.67 | 27.77 | 25.67 | 27.28 | 27.28 | 2.38% | 1,262 |
| Mar 12, 2025 | 26.32 | 26.81 | 26.32 | 26.64 | 26.64 | -0.60% | 918 |
| Mar 11, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 0.34% | 982 |
| Mar 10, 2025 | 26.55 | 26.71 | 25.60 | 26.71 | 26.71 | -1.46% | 821 |
| Mar 7, 2025 | 27.11 | 27.11 | 27.11 | 27.11 | 27.11 | -0.53% | 496 |
| Mar 6, 2025 | 27.25 | 27.25 | 26.57 | 27.25 | 27.25 | -1.98% | 1,622 |
| Mar 5, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - | 1,775 |
| Mar 4, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -3.47% | 20,529 |
| Mar 3, 2025 | 28.14 | 28.80 | 27.10 | 28.80 | 28.80 | 1.03% | 635 |
| Feb 28, 2025 | 27.78 | 28.71 | 27.78 | 28.51 | 28.51 | 6.28% | 38,121 |
| Feb 27, 2025 | 28.03 | 28.03 | 26.82 | 26.82 | 26.82 | -2.12% | 1,526 |
| Feb 26, 2025 | 27.26 | 27.40 | 27.10 | 27.40 | 27.40 | -3.01% | 1,656 |
| Feb 25, 2025 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | 2.36% | 750 |
| Feb 24, 2025 | 28.57 | 28.57 | 27.47 | 27.60 | 27.60 | -2.16% | 3,608 |
| Feb 21, 2025 | 28.21 | 28.21 | 28.21 | 28.21 | 28.21 | - | 329 |
| Feb 20, 2025 | 28.02 | 28.21 | 28.02 | 28.21 | 28.21 | -5.02% | 2,029 |
| Feb 19, 2025 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | 3.65% | 456 |
| Feb 18, 2025 | 28.33 | 29.49 | 27.90 | 28.66 | 28.66 | -2.63% | 2,545 |
| Feb 14, 2025 | 29.49 | 29.49 | 29.43 | 29.43 | 29.43 | 0.90% | 714 |
| Feb 13, 2025 | 29.50 | 29.50 | 29.17 | 29.17 | 29.17 | -4.71% | 683 |
| Feb 12, 2025 | 29.33 | 30.61 | 29.33 | 30.61 | 30.61 | 8.93% | 926 |
| Feb 11, 2025 | 28.04 | 28.93 | 28.04 | 28.10 | 28.10 | -1.61% | 1,276 |