Schibsted ASA (XPG)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.32 | -1.21488230828 | 26.34 | 26.34 | 25.38 | 305 | 25.73245902 | DE |
| 4 | -2.22 | -7.8611898017 | 28.24 | 28.84 | 25.38 | 293 | 26.70566553 | DE |
| 12 | -2.72 | -9.46416144746 | 28.74 | 32.32 | 25.14 | 357 | 27.17201651 | DE |
| 26 | -1.91 | -6.83852488364 | 27.93 | 32.32 | 25.14 | 404 | 27.64987889 | DE |
| 52 | 7.06 | 37.2362869198 | 18.96 | 32.32 | 17.815 | 348 | 25.54586927 | DE |
| 156 | 7.06 | 37.2362869198 | 18.96 | 32.32 | 17.815 | 348 | 25.54586927 | DE |
| 260 | 7.06 | 37.2362869198 | 18.96 | 32.32 | 17.815 | 348 | 25.54586927 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722284820 | 25.94 | 0 | 0.00 | 25.94 | 25.94 | 25.94 | 0 |
| 1722025620 | 25.94 | 0.32 | 1.25 | 25.62 | 25.94 | 25.62 | 390 |
| 1721939160 | 25.62 | -0.04 | -0.16 | 25.4 | 25.62 | 25.38 | 690 |
| 1721852820 | 25.66 | -0.68 | -2.58 | 25.66 | 25.66 | 25.66 | 130 |
| 1721766420 | 26.34 | 0.08 | 0.30 | 26.34 | 26.34 | 26.34 | 10 |
| 1721679960 | 26.26 | 0 | 0.00 | 26.26 | 26.26 | 26.26 | 0 |
| 1721420760 | 26.26 | 0 | 0.00 | 26.26 | 26.26 | 26.26 | 0 |
| 1721334360 | 26.26 | -1.36 | -4.92 | 26.26 | 26.26 | 26.26 | 300 |
| 1721247960 | 27.62 | 0 | 0.00 | 27.62 | 27.62 | 27.62 | 0 |
| 1721161560 | 27.62 | -0.12 | -0.43 | 27.62 | 27.62 | 27.62 | 8 |
| 1721075160 | 27.74 | 0 | 0.00 | 27.74 | 27.74 | 27.74 | 0 |
| 1720815960 | 27.74 | 0.18 | 0.65 | 27.74 | 27.74 | 27.74 | 200 |
| 1720729560 | 27.56 | -1.28 | -4.44 | 28.5 | 28.5 | 27.56 | 1088 |
| 1720643160 | 28.84 | 0 | 0.00 | 28.84 | 28.84 | 28.84 | 0 |
| 1720556760 | 28.84 | 0.6 | 2.12 | 28.84 | 28.84 | 28.84 | 4 |
| 1720470360 | 28.24 | 0.64 | 2.32 | 28.24 | 28.24 | 28.24 | 110 |
| 1720211220 | 27.6 | 0 | 0.00 | 27.6 | 27.6 | 27.6 | 0 |
| 1720124820 | 27.6 | 0 | 0.00 | 27.6 | 27.6 | 27.6 | 0 |
| 1720038420 | 27.6 | 0 | 0.00 | 27.6 | 27.6 | 27.6 | 0 |
| 1719952020 | 27.6 | 0 | 0.00 | 27.6 | 27.6 | 27.6 | 0 |
| 1719865620 | 27.6 | 0 | 0.00 | 27.6 | 27.6 | 27.6 | 0 |
| 1719606420 | 27.6 | 0.42 | 1.55 | 27.6 | 27.6 | 27.6 | 120 |
| 1719520020 | 27.18 | -0.22 | -0.80 | 27.18 | 27.18 | 27.18 | 96 |
| 1719433620 | 27.4 | 0 | 0.00 | 27.4 | 27.4 | 27.4 | 0 |
| 1719347220 | 27.4 | 0 | 0.00 | 27.4 | 27.4 | 27.4 | 0 |
| 1719260820 | 27.4 | 0.84 | 3.16 | 27.4 | 27.4 | 27.4 | 120 |
| 1719001620 | 26.56 | 0 | 0.00 | 26.56 | 26.56 | 26.56 | 0 |
| 1718915220 | 26.56 | 0 | 0.00 | 26.56 | 26.56 | 26.56 | 0 |
| 1718828820 | 26.56 | 0.3 | 1.14 | 26.56 | 26.56 | 26.56 | 120 |
| 1718742360 | 26.26 | 1.12 | 4.46 | 26.26 | 26.26 | 26.26 | 120 |
| 1718656020 | 25.14 | 0 | 0.00 | 25.14 | 25.14 | 25.14 | 0 |
| 1718396820 | 25.14 | -1.32 | -4.99 | 25.2 | 25.2 | 25.14 | 595 |
| 1718310420 | 26.46 | 0 | 0.00 | 26.46 | 26.46 | 26.46 | 0 |
| 1718224020 | 26.46 | 0 | 0.00 | 26.46 | 26.46 | 26.46 | 0 |
| 1718137620 | 26.46 | 0 | 0.00 | 26.46 | 26.46 | 26.46 | 0 |
| 1718051220 | 26.46 | -0.06 | -0.23 | 26.46 | 26.46 | 26.46 | 2 |
| 1717792020 | 26.52 | 0.14 | 0.53 | 26.52 | 26.52 | 26.52 | 4 |
| 1717705620 | 26.38 | 0 | 0.00 | 26.38 | 26.38 | 26.38 | 0 |
| 1717619220 | 26.38 | -0.3 | -1.12 | 26.58 | 26.6 | 26.26 | 1398 |
| 1717532820 | 26.68 | 0 | 0.00 | 26.68 | 26.68 | 26.68 | 0 |
| 1717446420 | 26.68 | 0 | 0.00 | 26.68 | 26.68 | 26.68 | 0 |
| 1717187220 | 26.68 | -0.24 | -0.89 | 26.74 | 26.76 | 26.56 | 275 |
| 1717100820 | 26.92 | -5.38 | -16.66 | 25.44 | 26.92 | 25.42 | 1672 |
| 1717014420 | 32.299999 | 0.66 | 2.09 | 31.12 | 32.32 | 31.12 | 550 |
| 1716928020 | 31.64 | 2.56 | 8.80 | 31.64 | 31.64 | 31.64 | 35 |
| 1716841620 | 29.08 | 0 | 0.00 | 29.08 | 29.08 | 29.08 | 0 |
| 1716582420 | 29.08 | 0 | 0.00 | 29.08 | 29.08 | 29.08 | 0 |
| 1716496020 | 29.08 | 0 | 0.00 | 29.08 | 29.08 | 29.08 | 0 |
| 1716409620 | 29.08 | 0 | 0.00 | 29.08 | 29.08 | 29.08 | 0 |
| 1716323220 | 29.08 | 0 | 0.00 | 29.08 | 29.08 | 29.08 | 0 |
| 1716236820 | 29.08 | 0 | 0.00 | 29.08 | 29.08 | 29.08 | 0 |
| 1715977620 | 29.08 | 0.62 | 2.18 | 29.08 | 29.08 | 29.08 | 11 |
| 1715891160 | 28.46 | 0 | 0.00 | 28.46 | 28.46 | 28.46 | 0 |
| 1715804760 | 28.46 | 0 | 0.00 | 28.46 | 28.46 | 28.46 | 0 |
| 1715718360 | 28.46 | 0 | 0.00 | 28.46 | 28.46 | 28.46 | 0 |
| 1715631960 | 28.46 | -0.28 | -0.97 | 28.46 | 28.46 | 28.46 | 143 |
| 1715372820 | 28.74 | 0 | 0.00 | 28.74 | 28.74 | 28.74 | 0 |
| 1715286420 | 28.74 | 0 | 0.00 | 28.74 | 28.74 | 28.74 | 0 |
| 1715200020 | 28.74 | 0 | 0.00 | 28.74 | 28.74 | 28.74 | 0 |
| 1715113620 | 28.74 | 2.4 | 9.11 | 28.74 | 28.74 | 28.74 | 742 |
| 1715027220 | 26.34 | 0 | 0.00 | 26.34 | 26.34 | 26.34 | 0 |
| 1714768020 | 26.34 | 0 | 0.00 | 26.34 | 26.34 | 26.34 | 0 |
| 1714681620 | 26.34 | 0 | 0.00 | 26.34 | 26.34 | 26.34 | 0 |
| 1714508820 | 26.34 | 0 | 0.00 | 26.34 | 26.34 | 26.34 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
