SCHIBSTED SER. A - Price History

Monthly price history for SCHA.OL (SCHIBSTED SER. A)

DateAdjusted priceReal price
May 2024 NOK343 NOK343
April 2024 NOK317.80 NOK317.80
March 2024 NOK344.64 NOK346.80
February 2024 NOK314.62 NOK316.60
January 2024 NOK321.28 NOK323.30
December 2023 NOK290.77 NOK292.60
November 2023 NOK264.44 NOK266.10
October 2023 NOK221.81 NOK223.20
September 2023 NOK239.40 NOK240.90
August 2023 NOK225.09 NOK226.50
July 2023 NOK215.74 NOK217.10
June 2023 NOK187.08 NOK188.25
May 2023 NOK208.79 NOK210.10
April 2023 NOK185.63 NOK188.80
March 2023 NOK173.83 NOK176.80
February 2023 NOK207.85 NOK211.40
January 2023 NOK213.36 NOK217
December 2022 NOK182.39 NOK185.50
November 2022 NOK183.08 NOK186.20
October 2022 NOK157.41 NOK160.10
September 2022 NOK145.32 NOK147.80
August 2022 NOK179.73 NOK182.80
July 2022 NOK177.86 NOK180.90
June 2022 NOK172.95 NOK175.90
May 2022 NOK194.78 NOK198.10
April 2022 NOK192.30 NOK197.70
March 2022 NOK212.14 NOK218.10
February 2022 NOK246.29 NOK253.20
January 2022 NOK254.36 NOK261.50
December 2021 NOK330.81 NOK340.10
November 2021 NOK393.26 NOK404.30
October 2021 NOK423.80 NOK435.70
September 2021 NOK404.84 NOK416.20
August 2021 NOK451.33 NOK464
July 2021 NOK455.61 NOK468.40
June 2021 NOK404.25 NOK415.60
May 2021 NOK396.86 NOK408
April 2021 NOK405.97 NOK419.40
March 2021 NOK347.50 NOK359
February 2021 NOK339.47 NOK350.70
January 2021 NOK313.43 NOK323.80
December 2020 NOK354.57 NOK366.30
November 2020 NOK352.25 NOK363.90
October 2020 NOK376.74 NOK389.20
September 2020 NOK400.26 NOK413.50
August 2020 NOK368.22 NOK380.40
July 2020 NOK320.30 NOK330.90
June 2020 NOK242.77 NOK250.80
May 2020 NOK233.28 NOK241
April 2020 NOK210.44 NOK217.40
March 2020 NOK192.39 NOK198.75
February 2020 NOK229.60 NOK237.20
January 2020 NOK269.49 NOK278.40
December 2019 NOK256.80 NOK265.30
November 2019 NOK244.42 NOK252.50
October 2019 NOK261.36 NOK270
September 2019 NOK260.48 NOK269.10
August 2019 NOK268.71 NOK277.60
July 2019 NOK231.74 NOK239.40
June 2019 NOK227.77 NOK235.30
May 2019 NOK223.60 NOK231
April 2019 NOK217.24 NOK226.40
March 2019 NOK241.28 NOK251.45
February 2019 NOK243.56 NOK253.82
January 2019 NOK210.49 NOK219.36
December 2018 NOK206.65 NOK215.36
November 2018 NOK221.82 NOK231.17
October 2018 NOK208.14 NOK216.92
September 2018 NOK217.76 NOK226.94
August 2018 NOK213.99 NOK223
July 2018 NOK200.95 NOK209.41
June 2018 NOK176.43 NOK183.87
May 2018 NOK164.60 NOK171.54
April 2018 NOK165.89 NOK174.22
March 2018 NOK154.86 NOK162.63
February 2018 NOK148.14 NOK155.58
January 2018 NOK175.16 NOK183.94
December 2017 NOK165.89 NOK174.22
November 2017 NOK158.47 NOK166.42
October 2017 NOK148.92 NOK156.39
September 2017 NOK145.10 NOK152.38
August 2017 NOK133.29 NOK139.98
July 2017 NOK141.92 NOK149.04
June 2017 NOK142.56 NOK149.71
May 2017 NOK142.34 NOK149.49
April 2017 NOK149.87 NOK158.55
March 2017 NOK155.14 NOK164.12
February 2017 NOK155.28 NOK164.26
January 2017 NOK153.10 NOK161.96
December 2016 NOK139.06 NOK147.11
November 2016 NOK129.02 NOK136.49
October 2016 NOK139.06 NOK147.11
September 2016 NOK164.76 NOK174.29
August 2016 NOK185.74 NOK196.49
July 2016 NOK186.24 NOK197.01
June 2016 NOK174.58 NOK184.68
May 2016 NOK182.52 NOK193.08
April 2016 NOK163.82 NOK174.44
March 2016 NOK168.70 NOK179.64
February 2016 NOK166.96 NOK177.78
January 2016 NOK177.07 NOK188.55
December 2015 NOK203.78 NOK216.99
November 2015 NOK220.03 NOK234.29
October 2015 NOK198.76 NOK211.64
September 2015 NOK201.20 NOK214.24
August 2015 NOK188.37 NOK200.58
July 2015 NOK198.62 NOK211.49
June 2015 NOK170.03 NOK181.05
May 2015 NOK174 NOK185.28
April 2015 NOK162.27 NOK174.08
March 2015 NOK161.55 NOK173.30
February 2015 NOK157.78 NOK169.26
January 2015 NOK172.89 NOK185.46
December 2014 NOK163.80 NOK175.71
November 2014 NOK159.58 NOK171.18
October 2014 NOK123.41 NOK132.38
September 2014 NOK120.61 NOK129.38
August 2014 NOK108.75 NOK116.66
July 2014 NOK105.46 NOK113.13
June 2014 NOK110.48 NOK118.51
May 2014 NOK121.02 NOK129.83
April 2014 NOK116.78 NOK126.64
March 2014 NOK127.12 NOK137.84
February 2014 NOK135.29 NOK146.70
January 2014 NOK125.47 NOK136.06
December 2013 NOK137.24 NOK148.82
November 2013 NOK135.39 NOK146.81
October 2013 NOK124.52 NOK135.02
September 2013 NOK106.04 NOK114.99
August 2013 NOK102.49 NOK111.13
July 2013 NOK102.62 NOK111.28
June 2013 NOK89.76 NOK97.33
May 2013 NOK84.80 NOK91.95
April 2013 NOK84.44 NOK92.92
March 2013 NOK87.64 NOK96.44
February 2013 NOK82.08 NOK90.32
January 2013 NOK74.06 NOK81.49
December 2012 NOK79.38 NOK87.35
November 2012 NOK79.05 NOK86.98
October 2012 NOK71.97 NOK79.19
September 2012 NOK73.82 NOK81.23
August 2012 NOK69.84 NOK76.86
July 2012 NOK62.36 NOK68.62
June 2012 NOK64.92 NOK71.44
May 2012 NOK63.91 NOK70.33
April 2012 NOK72.23 NOK80.97
March 2012 NOK69.82 NOK78.27
February 2012 NOK60.72 NOK68.07
January 2012 NOK55.39 NOK62.09
December 2011 NOK49.27 NOK55.23
November 2011 NOK46.95 NOK52.64
October 2011 NOK48.21 NOK54.04
September 2011 NOK42.02 NOK47.11
August 2011 NOK47.18 NOK52.90
July 2011 NOK53.11 NOK59.53
June 2011 NOK56.98 NOK63.87
May 2011 NOK57.11 NOK64.02
April 2011 NOK51.24 NOK58.50
March 2011 NOK52.74 NOK60.20
February 2011 NOK55.56 NOK63.43
January 2011 NOK56.31 NOK64.28
December 2010 NOK55.89 NOK63.80
November 2010 NOK49.23 NOK56.20
October 2010 NOK52.31 NOK59.72
September 2010 NOK47.76 NOK54.53
August 2010 NOK46.79 NOK53.41
July 2010 NOK44.19 NOK50.45
June 2010 NOK40.94 NOK46.74
May 2010 NOK42.21 NOK48.18
April 2010 NOK47.27 NOK54.56
March 2010 NOK48.21 NOK55.64
February 2010 NOK46.92 NOK54.16
January 2010 NOK42 NOK48.48
December 2009 NOK41.81 NOK48.26
November 2009 NOK37.44 NOK43.21
October 2009 NOK30.35 NOK35.03
September 2009 NOK31.33 NOK36.17
August 2009 NOK27.64 NOK31.90
July 2009 NOK22.43 NOK25.89
June 2009 NOK18.67 NOK21.55
May 2009 NOK20.11 NOK29.12
April 2009 NOK17.62 NOK25.52
March 2009 NOK10.05 NOK14.56
February 2009 NOK10.63 NOK15.39
January 2009 NOK16.91 NOK24.48
December 2008 NOK21.26 NOK30.79
November 2008 NOK19.21 NOK27.82
October 2008 NOK20.42 NOK29.56
September 2008 NOK27.60 NOK39.97
August 2008 NOK35.86 NOK51.93
July 2008 NOK38.68 NOK56.01
June 2008 NOK37.01 NOK53.60
May 2008 NOK44.96 NOK65.10
April 2008 NOK38.03 NOK57.12
March 2008 NOK37.54 NOK56.38
February 2008 NOK40.99 NOK61.57
January 2008 NOK40.13 NOK60.28
December 2007 NOK58.16 NOK87.35
November 2007 NOK62.23 NOK93.47
October 2007 NOK75.32 NOK113.13
September 2007 NOK70.14 NOK105.34
August 2007 NOK64.95 NOK97.56
July 2007 NOK63.71 NOK95.70
June 2007 NOK66.68 NOK100.15
May 2007 NOK71.62 NOK107.57
April 2007 NOK66.31 NOK101.26
March 2007 NOK65.10 NOK99.41
February 2007 NOK60.60 NOK92.55
January 2007 NOK63.16 NOK96.44
December 2006 NOK54.17 NOK82.72
November 2006 NOK51.01 NOK77.90
October 2006 NOK48.10 NOK73.44
September 2006 NOK47.61 NOK72.70
August 2006 NOK45.06 NOK68.81
July 2006 NOK40.56 NOK61.94
June 2006 NOK40.32 NOK61.57
May 2006 NOK42.02 NOK64.17
April 2006 NOK42.92 NOK67.14
March 2006 NOK42.81 NOK66.95
February 2006 NOK44.11 NOK68.99
January 2006 NOK46.24 NOK72.33
December 2005 NOK47.67 NOK74.56
November 2005 NOK45.30 NOK70.85
October 2005 NOK44.47 NOK69.55
September 2005 NOK48.26 NOK75.48
August 2005 NOK41.98 NOK65.66
July 2005 NOK42.10 NOK65.84
June 2005 NOK42.69 NOK66.77
May 2005 NOK40.43 NOK63.24
April 2005 NOK34.79 NOK55.64
March 2005 NOK38.62 NOK61.76
February 2005 NOK39.43 NOK63.06
January 2005 NOK40.47 NOK64.73
December 2004 NOK39.89 NOK63.80
November 2004 NOK39.43 NOK63.06
October 2004 NOK32.24 NOK51.56
September 2004 NOK33.22 NOK53.14
August 2004 NOK31.31 NOK50.08
July 2004 NOK28.53 NOK45.62
June 2004 NOK28.82 NOK46.09
May 2004 NOK27.37 NOK43.77
April 2004 NOK29.28 NOK47.94
March 2004 NOK28.32 NOK46.37
February 2004 NOK31.26 NOK51.19
January 2004 NOK29.67 NOK48.59
December 2003 NOK25.94 NOK42.47
November 2003 NOK26.28 NOK43.03
October 2003 NOK28.20 NOK46.18
September 2003 NOK25.82 NOK42.29
August 2003 NOK27.13 NOK44.42
July 2003 NOK23.33 NOK38.21
June 2003 NOK22.65 NOK37.09
May 2003 NOK19.82 NOK32.46
April 2003 NOK17.91 NOK30.04
March 2003 NOK15.48 NOK25.96
February 2003 NOK15.37 NOK25.78
January 2003 NOK15.04 NOK25.22
December 2002 NOK15.92 NOK26.71
November 2002 NOK16.37 NOK27.45
October 2002 NOK15.70 NOK26.34
September 2002 NOK15.70 NOK26.34
August 2002 NOK18.02 NOK30.23
July 2002 NOK18.36 NOK30.79
June 2002 NOK19.90 NOK33.38
May 2002 NOK21.78 NOK36.54
April 2002 NOK19.80 NOK33.94
March 2002 NOK20.88 NOK35.80
February 2002 NOK18.72 NOK32.09
January 2002 NOK19.15 NOK32.83
December 2001 NOK18.72 NOK32.09
November 2001 NOK19.47 NOK33.38
October 2001 NOK17.20 NOK29.49
September 2001 NOK17.74 NOK30.42
August 2001 NOK19.15 NOK32.83
July 2001 NOK19.91 NOK34.13
June 2001 NOK20.02 NOK34.31
May 2001 NOK20.77 NOK35.61
April 2001 NOK22.89 NOK40.06
March 2001 NOK21.62 NOK37.84
February 2001 NOK25.12 NOK43.96
January 2001 NOK27.34 NOK47.85
December 2000 NOK23 NOK40.25
November 2000 NOK24.80 NOK43.40
October 2000 NOK29.88 NOK52.30
September 2000 NOK33.80 NOK59.16
August 2000 NOK40.90 NOK71.59
July 2000 NOK36.45 NOK63.80
June 2000 NOK33.70 NOK58.98
May 2000 NOK36.88 NOK64.54
April 2000 NOK39.06 NOK68.99
March 2000 NOK43.89 NOK77.52
February 2000 NOK51.44 NOK90.88
January 2000 NOK31.29 NOK55.27
December 1999 NOK31.29 NOK55.27
November 1999 NOK25.83 NOK45.62
October 1999 NOK17.85 NOK31.53
September 1999 NOK16.06 NOK28.38
August 1999 NOK16.80 NOK29.67
July 1999 NOK18.90 NOK33.38
June 1999 NOK18.58 NOK32.83
May 1999 NOK19 NOK33.57
April 1999 NOK19.99 NOK35.98
March 1999 NOK18.96 NOK34.13
February 1999 NOK19.37 NOK34.87
January 1999 NOK22.77 NOK40.99
December 1998 NOK19.78 NOK35.61
November 1998 NOK17.72 NOK31.90
October 1998 NOK15.87 NOK28.56
September 1998 NOK18.96 NOK34.13
August 1998 NOK19.37 NOK34.87
July 1998 NOK26.38 NOK47.48
June 1998 NOK26.58 NOK47.85
May 1998 NOK25.14 NOK45.25
April 1998 NOK28.90 NOK52.67
March 1998 NOK27.48 NOK50.08
February 1998 NOK24.73 NOK45.07
January 1998 NOK25.24 NOK46
December 1997 NOK25.75 NOK46.92
November 1997 NOK24.83 NOK45.25
October 1997 NOK26.66 NOK48.59
September 1997 NOK25.24 NOK46
August 1997 NOK25.85 NOK47.11
July 1997 NOK27.88 NOK50.82
June 1997 NOK29.51 NOK53.78
May 1997 NOK27.07 NOK49.33
April 1997 NOK24.77 NOK45.62
March 1997 NOK26.98 NOK49.70
February 1997 NOK26.58 NOK48.96
January 1997 NOK28.99 NOK53.41
December 1996 NOK23.66 NOK43.58
November 1996 NOK23.56 NOK43.40
October 1996 NOK19.63 NOK36.17
September 1996 NOK19.13 NOK35.24
August 1996 NOK18.73 NOK34.50
July 1996 NOK18.12 NOK33.38
June 1996 NOK16.91 NOK31.16
May 1996 NOK17.52 NOK32.27
April 1996 NOK19.05 NOK35.61
March 1996 NOK17.46 NOK32.64
February 1996 NOK18.26 NOK34.13
January 1996 NOK17.66 NOK33.01
December 1995 NOK17.07 NOK31.90
November 1995 NOK17.66 NOK33.01
October 1995 NOK13.69 NOK25.59
September 1995 NOK14.49 NOK27.08
August 1995 NOK14.68 NOK27.45
July 1995 NOK15.28 NOK28.56
June 1995 NOK15.48 NOK28.93
May 1995 NOK15.68 NOK29.30
April 1995 NOK14.66 NOK27.82
March 1995 NOK14.27 NOK27.08
February 1995 NOK14.47 NOK27.45
January 1995 NOK14.47 NOK27.45
December 1994 NOK15.25 NOK28.93
November 1994 NOK14.27 NOK27.08
October 1994 NOK15.05 NOK28.56
September 1994 NOK15.25 NOK28.93
August 1994 NOK15.25 NOK28.93
July 1994 NOK16.03 NOK30.42
June 1994 NOK16.13 NOK30.60
May 1994 NOK16.03 NOK30.42
April 1994 NOK17.23 NOK172.48
March 1994 NOK15.75 NOK157.64
February 1994 NOK15.20 NOK152.08
January 1994 NOK14.45 NOK144.66
December 1993 NOK13.16 NOK131.68
November 1993 NOK12.60 NOK126.12
October 1993 NOK13.31 NOK133.16
September 1993 NOK14.08 NOK140.95
August 1993 NOK12.23 NOK122.41
July 1993 NOK10.53 NOK105.34
June 1993 NOK9.97 NOK99.78
May 1993 NOK9.52 NOK95.33

SCHA.OL

Price: NOK343

52 week price:
180.15
358.00

Dividend Yield: 0.01%

5-year range yield:
0.01%
1.08%

Forward Dividend Yield: 0.58%

Payout Ratio: 2.78%

Payout Ratio Range:
2.78%
3.04%

Dividend Per Share: 2.00 NOK

Earnings Per Share: 71.98 NOK

P/E Ratio: 4.53

Exchange: OSL

Sector: Communication Services

Industry: Publishing

Market Capitalization: 74.3 billion

Average Dividend Frequency: 1

Years Paying Dividends: 4

Links: