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 | -1.92 | -6.09523809524 | 31.5 | 31.5 | 29.54 | 27 | 30.73777778 | DE |
| 4 | -1.38 | -4.45736434109 | 30.96 | 34.2 | 29.5 | 4020 | 31.55696341 | DE |
| 12 | 0.86 | 2.99442896936 | 28.72 | 34.2 | 28.56 | 2598 | 31.53456343 | DE |
| 26 | 2.18 | 7.95620437956 | 27.4 | 34.2 | 24.48 | 1137 | 30.96905997 | DE |
| 52 | 3.52 | 13.5072908672 | 26.06 | 34.2 | 24.48 | 749 | 30.1233311 | DE |
| 156 | 10.62 | 56.0126582278 | 18.96 | 34.2 | 17.815 | 650 | 28.9912735 | DE |
| 260 | 10.62 | 56.0126582278 | 18.96 | 34.2 | 17.815 | 650 | 28.9912735 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1729542360 | 28.46 | 0 | 0.00 | 28.46 | 28.46 | 28.46 | 0 |
| 1729283160 | 28.46 | 0 | 0.00 | 28.46 | 28.46 | 28.46 | 0 |
| 1729196760 | 28.46 | 0 | 0.00 | 28.46 | 28.46 | 28.46 | 0 |
| 1729110360 | 28.46 | 0 | 0.00 | 28.46 | 28.46 | 28.46 | 0 |
| 1729023960 | 28.46 | 0 | 0.00 | 28.46 | 28.46 | 28.46 | 0 |
| 1728937560 | 28.46 | 0 | 0.00 | 28.46 | 28.46 | 28.46 | 0 |
| 1728678360 | 28.46 | 0 | 0.00 | 28.46 | 28.46 | 28.46 | 0 |
| 1728591960 | 28.46 | 0 | 0.00 | 28.46 | 28.46 | 28.46 | 0 |
| 1728505560 | 28.46 | 0 | 0.00 | 28.46 | 28.46 | 28.46 | 0 |
| 1728419160 | 28.46 | 0 | 0.00 | 28.46 | 28.46 | 28.46 | 0 |
| 1728332760 | 28.46 | 0 | 0.00 | 28.46 | 28.46 | 28.46 | 0 |
| 1728073560 | 28.46 | 0 | 0.00 | 28.46 | 28.46 | 28.46 | 0 |
| 1727987160 | 28.46 | 0 | 0.00 | 28.46 | 28.46 | 28.46 | 0 |
| 1727900760 | 28.46 | 0 | 0.00 | 28.46 | 28.46 | 28.46 | 0 |
| 1727814360 | 28.46 | 0 | 0.00 | 28.46 | 28.46 | 28.46 | 0 |
| 1727727960 | 28.46 | 0 | 0.00 | 28.46 | 28.46 | 28.46 | 0 |
| 1727468760 | 28.46 | 0 | 0.00 | 28.46 | 28.46 | 28.46 | 0 |
| 1727382360 | 28.46 | 0 | 0.00 | 28.46 | 28.46 | 28.46 | 0 |
| 1727295960 | 28.46 | 1.1 | 4.02 | 28.46 | 28.46 | 28.46 | 15 |
| 1727161200 | 27.36 | 0 | 0.00 | 27.36 | 27.36 | 27.36 | 0 |
| 1727074800 | 27.36 | 0 | 0.00 | 27.36 | 27.36 | 27.36 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
