UK markets closed

Southern Co (SOT.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
72.14-0.65 (-0.89%)
As of 08:11AM CEST. Market open.
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 202472.1472.1472.1472.1472.14100
17 May 20240.72 Dividend
16 May 202472.7972.7972.7972.7972.07-
15 May 202472.6772.6772.6772.6771.95-
14 May 202472.9472.9472.9472.9472.22-
13 May 202472.4972.4972.4972.4971.77-
10 May 202472.6572.6572.6572.6571.93-
09 May 202472.1672.1672.1672.1671.45-
08 May 202471.5371.5371.5371.5370.82-
07 May 202470.0870.0870.0870.0869.39-
06 May 202470.4370.4370.4370.4369.73-
03 May 202470.2970.2970.2970.2969.59-
02 May 202469.6669.6669.6669.6668.97-
30 Apr 202469.4369.4369.4369.4368.74-
29 Apr 202468.2468.2468.2468.2467.57-
26 Apr 202469.2569.2569.2569.2568.57-
25 Apr 202468.8668.8668.8668.8668.18-
24 Apr 202468.4168.4168.4168.4167.73-
23 Apr 202468.4668.4668.4668.4667.78-
22 Apr 202467.6867.6867.6867.6867.01-
19 Apr 202466.1066.1066.1066.1065.45-
18 Apr 202465.3565.3565.3565.3564.70-
17 Apr 202463.7963.7963.7963.7963.16-
16 Apr 202464.2764.2764.2764.2763.63-
15 Apr 202464.5364.5364.5364.5363.89-
12 Apr 202464.9264.9264.9264.9264.28-
11 Apr 202464.9064.9064.9064.9064.26-
10 Apr 202464.9764.9764.9764.9764.33-
09 Apr 202464.4364.4364.4364.4363.79-
08 Apr 202464.3964.3964.3964.3963.75-
05 Apr 202464.6864.6864.6864.6864.04-
04 Apr 202465.4965.4965.4965.4964.84-
03 Apr 202466.0866.0866.0866.0865.43-
02 Apr 202466.1766.1766.1766.1765.52-
28 Mar 202465.5865.5865.5865.5864.93-
27 Mar 202464.0264.0264.0264.0263.39-
26 Mar 202464.0264.0264.0264.0263.39-
25 Mar 202464.4664.4664.4664.4663.82-
22 Mar 202464.4464.4464.4464.4463.80-
21 Mar 202464.2464.2464.2464.2463.60-
20 Mar 202464.5664.5664.5664.5663.92-
19 Mar 202463.7663.7663.7663.7663.13-
18 Mar 202463.3863.3863.3863.3862.75-
15 Mar 202463.7263.7263.7263.7263.09-
14 Mar 202463.9263.9263.9263.9263.29-
13 Mar 202463.4263.4263.4263.4262.79-
12 Mar 202463.2863.2863.2863.2862.65-
11 Mar 202462.9862.9862.9862.9862.36-
08 Mar 202463.2063.2063.2063.2062.57-
07 Mar 202462.8262.8262.8262.8262.20-
06 Mar 202462.5462.5462.5462.5461.92-
05 Mar 202462.5662.5662.5662.5661.94-
04 Mar 202461.5261.5261.5261.5260.91-
01 Mar 202462.1862.1862.1862.1861.56-
29 Feb 202461.5861.5861.5861.5860.97-
28 Feb 202461.3061.3061.3061.3060.69-
27 Feb 202460.9860.9860.9860.9860.38-
26 Feb 202462.4462.4462.4462.4461.82-
23 Feb 202462.1262.1262.1262.1261.51-
22 Feb 202462.4662.4662.4662.4661.84-
21 Feb 202461.9461.9461.9461.9461.33-
20 Feb 202461.7461.7461.7461.7461.13-
19 Feb 202461.6261.6261.6261.6261.01-
16 Feb 202461.2661.2661.2661.2660.65-
16 Feb 20240.7 Dividend
15 Feb 202463.1663.1663.1663.1661.84-
14 Feb 202462.9662.9662.9662.9661.65-
13 Feb 202463.3663.3663.3663.3662.04-
12 Feb 202461.8461.8461.8461.8460.55-
09 Feb 202462.0662.0662.0662.0660.77-
08 Feb 202462.0462.0462.0462.0460.75-
07 Feb 202462.5662.5662.5662.5661.25-
06 Feb 202462.4462.4462.4462.4461.14-
05 Feb 202463.5863.5863.5863.5862.25-
02 Feb 202464.7864.7864.7864.7863.43-
01 Feb 202464.3664.3664.3664.3663.02-
31 Jan 202463.9663.9663.9663.9662.63-
30 Jan 202463.8663.8663.8663.8662.53-
29 Jan 202463.6463.6463.6463.6462.31-
26 Jan 202463.7663.7663.7663.7662.43-
25 Jan 202462.6662.6662.6662.6661.35-
24 Jan 202463.3063.3063.3063.3061.98-
23 Jan 202463.0263.0263.0263.0261.71-
22 Jan 202463.2663.2663.2663.2661.94-
19 Jan 202463.1263.1263.1263.1261.80-
18 Jan 202463.8263.8263.8263.8262.49-
17 Jan 202464.5464.5464.5464.5463.19-
16 Jan 202465.2465.2465.2465.2463.88-
15 Jan 202464.1864.1864.1864.1862.84-
12 Jan 202464.1864.1864.1864.1862.84-
11 Jan 202465.6065.6065.6065.6064.23-
10 Jan 202465.6865.6865.6865.6864.31-
09 Jan 202465.8065.8065.8065.8064.43-
08 Jan 202465.2465.2465.2465.2463.88-
05 Jan 202465.5465.5465.5465.5464.17-
04 Jan 202466.0866.0866.0866.0864.70-
03 Jan 202464.5664.5664.5664.5663.21-
02 Jan 202463.5263.5263.5263.5262.19-
29 Dec 202363.3463.3463.3463.3462.02-
28 Dec 202362.4062.4062.4062.4061.10-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...