SCHIBSTED SER. A - Price History
Monthly price history for SCHA.OL (SCHIBSTED SER. A)
Date | Adjusted price | Real 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
Dividend Yield: 0.01%
Forward Dividend Yield: 0.58%
Payout Ratio: 2.78%
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