Schibsted ASA (XPG)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.22 | -0.802919708029 | 27.4 | 27.4 | 27.18 | 120 | 27.4 | DE |
| 4 | 1.74 | 6.83962264151 | 25.44 | 27.4 | 25.14 | 538 | 26.46776487 | DE |
| 12 | -1.52 | -5.29616724739 | 28.7 | 32.32 | 25.14 | 367 | 27.35154488 | DE |
| 26 | 1.12 | 4.29777436685 | 26.06 | 32.32 | 25.1 | 374 | 27.70549367 | DE |
| 52 | 8.22 | 43.3544303797 | 18.96 | 32.32 | 17.815 | 362 | 25.39797683 | DE |
| 156 | 8.22 | 43.3544303797 | 18.96 | 32.32 | 17.815 | 362 | 25.39797683 | DE |
| 260 | 8.22 | 43.3544303797 | 18.96 | 32.32 | 17.815 | 362 | 25.39797683 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1714422420 | 26.34 | -0.64 | -2.37 | 26.34 | 26.34 | 26.34 | 200 |
| 1714163220 | 26.98 | -0.38 | -1.39 | 27.28 | 27.28 | 26.98 | 321 |
| 1714076760 | 27.36 | 0 | 0.00 | 27.36 | 27.36 | 27.36 | 0 |
| 1713990360 | 27.36 | 0 | 0.00 | 27.36 | 27.36 | 27.36 | 0 |
| 1713903960 | 27.36 | 0 | 0.00 | 27.36 | 27.36 | 27.36 | 0 |
| 1713817560 | 27.36 | 0.72 | 2.70 | 27.36 | 27.36 | 27.36 | 20 |
| 1713558420 | 26.64 | 0 | 0.00 | 26.64 | 26.64 | 26.64 | 0 |
| 1713472020 | 26.64 | -1.82 | -6.39 | 26.64 | 26.64 | 26.64 | 634 |
| 1713385620 | 28.46 | 0 | 0.00 | 28.46 | 28.46 | 28.46 | 0 |
| 1713299220 | 28.46 | 0 | 0.00 | 28.46 | 28.46 | 28.46 | 0 |
| 1713212820 | 28.46 | 0 | 0.00 | 28.46 | 28.46 | 28.46 | 0 |
| 1712953620 | 28.46 | 0 | 0.00 | 28.46 | 28.46 | 28.46 | 0 |
| 1712867220 | 28.46 | -0.3 | -1.04 | 28.46 | 28.46 | 28.46 | 110 |
| 1712780760 | 28.76 | 0.06 | 0.21 | 28.76 | 28.76 | 28.76 | 180 |
| 1712694360 | 28.7 | 0.32 | 1.13 | 28.7 | 28.7 | 28.7 | 90 |
| 1712556000 | 28.38 | 0 | 0.00 | 28.38 | 28.38 | 28.38 | 0 |
| 1712296800 | 28.38 | 0 | 0.00 | 28.38 | 28.38 | 28.38 | 0 |
| 1712210400 | 28.38 | 0 | 0.00 | 28.38 | 28.38 | 28.38 | 0 |
| 1712124000 | 28.38 | 0 | 0.00 | 28.38 | 28.38 | 28.38 | 0 |
| 1712037600 | 28.38 | 0 | 0.00 | 28.38 | 28.38 | 28.38 | 0 |
| 1711605600 | 28.38 | 0 | 0.00 | 28.38 | 28.38 | 28.38 | 0 |
| 1711519200 | 28.38 | 0 | 0.00 | 28.38 | 28.38 | 28.38 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
