SAES Getters S.p.A. (0NIJ.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 09:22AM BST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | 144 |
| 23 Apr 2024 | 38.15 | 38.15 | 38.15 | 38.15 | 38.15 | 5 |
| 22 Apr 2024 | - | - | - | - | - | - |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | 38.30 | 38.39 | 38.30 | 38.39 | 38.39 | 1,111 |
| 17 Apr 2024 | 38.25 | 38.25 | 38.05 | 38.09 | 38.09 | 95,307 |
| 16 Apr 2024 | 36.44 | 36.44 | 36.44 | 36.44 | 36.44 | 244 |
| 15 Apr 2024 | 36.94 | 36.94 | 36.94 | 36.94 | 36.94 | 331 |
| 12 Apr 2024 | 36.50 | 36.50 | 36.36 | 36.36 | 36.36 | 3,487 |
| 11 Apr 2024 | 36.74 | 36.74 | 36.57 | 36.57 | 36.57 | 2,771 |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | - | - | - | - | - | - |
| 02 Apr 2024 | 35.65 | 35.65 | 35.30 | 35.30 | 35.30 | 866 |
| 28 Mar 2024 | 35.35 | 35.50 | 35.35 | 35.50 | 35.50 | 2,729 |
| 27 Mar 2024 | 35.75 | 35.75 | 35.59 | 35.59 | 35.59 | 734 |
| 26 Mar 2024 | 35.99 | 35.99 | 35.99 | 35.99 | 35.99 | 681 |
| 25 Mar 2024 | 36.45 | 36.45 | 36.38 | 36.38 | 36.38 | 1,358 |
| 22 Mar 2024 | 34.84 | 34.84 | 34.84 | 34.84 | 34.84 | 726 |
| 21 Mar 2024 | 34.45 | 34.45 | 34.45 | 34.45 | 34.45 | 158 |
| 20 Mar 2024 | 34.31 | 34.31 | 34.31 | 34.31 | 34.31 | 710 |
| 19 Mar 2024 | 35.05 | 35.05 | 34.49 | 34.49 | 34.49 | 619 |
| 18 Mar 2024 | 34.95 | 34.95 | 34.95 | 34.95 | 34.95 | 378 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | - | - | - | - | - | - |
| 13 Mar 2024 | 34.45 | 34.45 | 34.45 | 34.45 | 34.45 | 158 |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | - | - | - | - | - | - |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 34.75 | 34.75 | 34.65 | 34.70 | 34.70 | 518 |
| 06 Mar 2024 | 34.55 | 34.55 | 34.55 | 34.55 | 34.55 | 72 |
| 05 Mar 2024 | 34.70 | 34.70 | 34.30 | 34.50 | 34.50 | 2,470 |
| 04 Mar 2024 | - | - | - | - | - | - |
| 01 Mar 2024 | 34.34 | 34.34 | 34.34 | 34.34 | 34.34 | 1,361 |
| 29 Feb 2024 | 34.35 | 34.40 | 34.00 | 34.00 | 34.00 | 135,763 |
| 28 Feb 2024 | - | - | - | - | - | - |
| 27 Feb 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | 42 |
| 26 Feb 2024 | - | - | - | - | - | - |
| 23 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | - | - | - | - | - | - |
| 21 Feb 2024 | - | - | - | - | - | - |
| 20 Feb 2024 | 34.75 | 34.75 | 34.65 | 34.65 | 34.65 | 668 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | - | - | - | - | - | - |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | 270 |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | - | - | - | - | - | - |
| 31 Jan 2024 | - | - | - | - | - | - |
| 30 Jan 2024 | - | - | - | - | - | - |
| 29 Jan 2024 | - | - | - | - | - | - |
| 26 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | - | - | - | - | - | - |
| 19 Jan 2024 | - | - | - | - | - | - |
| 18 Jan 2024 | 34.40 | 34.40 | 34.25 | 34.25 | 34.25 | 151 |
| 17 Jan 2024 | 34.50 | 34.55 | 34.50 | 34.55 | 34.55 | 277 |
| 16 Jan 2024 | 34.40 | 34.55 | 34.40 | 34.55 | 34.55 | 38 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 34.15 | 34.15 | 34.15 | 34.15 | 34.15 | 35 |
| 11 Jan 2024 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | 256 |
| 10 Jan 2024 | 34.15 | 34.15 | 34.15 | 34.15 | 34.15 | 24 |
| 09 Jan 2024 | 34.55 | 34.55 | 34.55 | 34.55 | 34.55 | 26 |
| 08 Jan 2024 | - | - | - | - | - | - |
| 05 Jan 2024 | - | - | - | - | - | - |
| 04 Jan 2024 | 33.80 | 33.80 | 33.70 | 33.77 | 33.77 | 329 |
| 03 Jan 2024 | 33.90 | 33.99 | 33.90 | 33.99 | 33.99 | 611 |
| 02 Jan 2024 | 33.95 | 33.95 | 33.95 | 33.95 | 33.95 | 25 |
| 29 Dec 2023 | - | - | - | - | - | - |
| 28 Dec 2023 | 34.10 | 34.10 | 34.00 | 34.00 | 34.00 | 42 |
| 27 Dec 2023 | 34.05 | 34.05 | 34.05 | 34.05 | 34.05 | 41 |
| 22 Dec 2023 | - | - | - | - | - | - |
| 21 Dec 2023 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | 23 |
| 20 Dec 2023 | - | - | - | - | - | - |
| 19 Dec 2023 | - | - | - | - | - | - |
| 18 Dec 2023 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | 8 |
| 15 Dec 2023 | - | - | - | - | - | - |
| 14 Dec 2023 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | 114 |
| 13 Dec 2023 | - | - | - | - | - | - |
| 12 Dec 2023 | - | - | - | - | - | - |
| 11 Dec 2023 | - | - | - | - | - | - |
| 08 Dec 2023 | 34.35 | 34.35 | 33.95 | 34.15 | 34.15 | 135 |
| 07 Dec 2023 | 33.87 | 33.87 | 33.87 | 33.87 | 33.87 | 57,127 |
| 06 Dec 2023 | 33.65 | 33.80 | 33.65 | 33.80 | 33.80 | 20,204 |
| 05 Dec 2023 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 105 |
| 04 Dec 2023 | 32.85 | 32.85 | 32.85 | 32.85 | 32.85 | 8 |
| 01 Dec 2023 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 169 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.