Schibsted ASA Historical Data - XPG | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Germany
TG
Schibsted ASA (XPG)
Schibsted ASA (XPG) Historical

Schibsted ASA (XPG)

29.74

-0.18

(-0.60%)

Closed January 11 3:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.1	0.337381916329	29.64	29.64	29.64	55	29.64	DE
4	-1.76	-5.5873015873	31.5	31.5	29.54	33	30.08244275	DE
12	1.02	3.55153203343	28.72	34.2	28.56	2313	31.53102834	DE
26	1.24	4.35087719298	28.5	34.2	24.48	1250	30.99937186	DE
52	4.07	15.8550837554	25.67	34.2	24.48	763	30.15027529	DE
156	10.78	56.8565400844	18.96	34.2	17.815	640	28.99187638	DE
260	10.78	56.8565400844	18.96	34.2	17.815	640	28.99187638	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1736544420	29.64	0	0.00	29.64	29.64	29.64	0
1736458020	29.64	0	0.00	29.64	29.64	29.64	0
1736371620	29.64	0	0.00	29.64	29.64	29.64	0
1736285220	29.64	0	0.00	29.64	29.64	29.64	0
1736198820	29.64	0	0.00	29.64	29.64	29.64	0
1735939620	29.64	0.06	0.20	29.64	29.64	29.64	55
1735853220	29.58	0	0.00	29.58	29.58	29.58	0
1735594020	29.58	0	0.00	29.58	29.58	29.58	0
1735334820	29.58	0	0.00	29.58	29.58	29.58	0
1734989220	29.58	0.04	0.14	29.58	29.58	29.58	22
1734730020	29.54	-1.96	-6.22	29.54	29.54	29.54	21
1734643620	31.5	0	0.00	31.5	31.5	31.5	0
1734557220	31.5	0.16	0.51	31.5	31.5	31.5	33
1734470820	31.34	0	0.00	31.34	31.34	31.34	0
1734384420	31.34	0	0.00	31.34	31.34	31.34	0
1734125220	31.34	0	0.00	31.34	31.34	31.34	0
1734038820	31.34	0	0.00	31.34	31.34	31.34	0
1733952420	31.34	0	0.00	31.34	31.34	31.34	0
1733866020	31.34	-0.42	-1.32	31.34	31.34	31.34	20
1733779620	31.76	-0.74	-2.28	31.86	31.86	31.76	261
1733520420	32.5	0	0.00	32.5	32.5	32.5	0
1733434020	32.5	-1.02	-3.04	33.18	33.18	32	16950
1733347620	33.52	-0.62	-1.82	33.82	33.84	33.52	472
1733261220	34.14	2.48	7.83	33.78	34.2	33.78	900
1733174820	31.66	0	0.00	31.66	31.66	31.66	0
1732915620	31.66	0	0.00	31.66	31.66	31.66	0
1732829220	31.66	0.7	2.26	31.62	31.66	31.62	300
1732742820	30.96	0	0.00	30.96	30.96	30.96	0
1732656420	30.96	0.36	1.18	30.86	31	30.86	2946
1732570020	30.6	-1.88	-5.79	30.96	30.96	29.5	18300
1732310820	32.479999	0	0.00	32.479999	32.479999	32.479999	0
1732224420	32.479999	0	0.00	32.479999	32.479999	32.479999	0
1732138020	32.479999	0	0.00	32.479999	32.479999	32.479999	0
1732051620	32.479999	0	0.00	32.479999	32.479999	32.479999	0
1731965220	32.479999	0	0.00	32.479999	32.479999	32.479999	0
1731706020	32.479999	0	0.00	32.479999	32.479999	32.479999	0
1731619620	32.479999	0	0.00	32.479999	32.479999	32.479999	0
1731533220	32.479999	0	0.00	32.479999	32.479999	32.479999	0
1731446820	32.479999	-0.3	-0.92	32.479999	32.479999	32.479999	71
1731360360	32.78	0	0.00	32.78	32.78	32.78	0
1731101160	32.78	0	0.00	32.78	32.78	32.78	0
1731014760	32.78	1.66	5.33	32.78	32.78	32.78	15
1730928360	31.12	0	0.00	31.12	31.12	31.12	0
1730841960	31.12	0	0.00	31.12	31.12	31.12	0
1730755560	31.12	0	0.00	31.12	31.12	31.12	0
1730496360	31.12	0	0.00	31.12	31.12	31.12	0
1730409960	31.12	0	0.00	31.12	31.12	31.12	0
1730323560	31.12	0.36	1.17	31.12	31.12	31.12	100
1730237160	30.76	0.02	0.07	30.78	30.78	30.76	305
1730147220	30.74	0	0.00	30.74	30.74	30.74	0
1729888020	30.74	2.02	7.03	28.56	31.18	28.56	860
1729801560	28.72	0	0.00	28.72	28.72	28.72	0
1729715160	28.72	0	0.00	28.72	28.72	28.72	0
1729628760	28.72	0.26	0.91	28.72	28.72	28.72	9
1729494000	28.46	0	0.00	28.46	28.46	28.46	0
1729234800	28.46	0	0.00	28.46	28.46	28.46	0
1729148400	28.46	0	0.00	28.46	28.46	28.46	0
1729062000	28.46	0	0.00	28.46	28.46	28.46	0
1728975600	28.46	0	0.00	28.46	28.46	28.46	0
1728889200	28.46	0	0.00	28.46	28.46	28.46	0
1728630000	28.46	0	0.00	28.46	28.46	28.46	0

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions