0NIK.L - SAES Getters S.p.A.
LSE - LSE Delayed price. Currency in EUR
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Jun 2023 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 300 |
| 01 Jun 2023 | - | - | - | - | - | - |
| 31 May 2023 | - | - | - | - | - | - |
| 30 May 2023 | - | - | - | - | - | - |
| 26 May 2023 | - | - | - | - | - | - |
| 25 May 2023 | - | - | - | - | - | - |
| 24 May 2023 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | 448 |
| 23 May 2023 | 28.00 | 28.00 | 27.50 | 27.50 | 27.50 | 640 |
| 22 May 2023 | - | - | - | - | - | - |
| 19 May 2023 | - | - | - | - | - | - |
| 18 May 2023 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | 170 |
| 17 May 2023 | - | - | - | - | - | - |
| 16 May 2023 | 27.70 | 27.80 | 27.70 | 27.80 | 27.80 | 920 |
| 15 May 2023 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 236 |
| 12 May 2023 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | 600 |
| 11 May 2023 | - | - | - | - | - | - |
| 10 May 2023 | - | - | - | - | - | - |
| 09 May 2023 | - | - | - | - | - | - |
| 08 May 2023 | 0.761464 Dividend | |||||
| 05 May 2023 | - | - | - | - | - | - |
| 04 May 2023 | - | - | - | - | - | - |
| 03 May 2023 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | 3,000 |
| 02 May 2023 | 28.40 | 28.70 | 28.40 | 28.50 | 28.50 | 15,000 |
| 28 Apr 2023 | 28.70 | 28.70 | 28.60 | 28.60 | 28.60 | 7,000 |
| 27 Apr 2023 | - | - | - | - | - | - |
| 26 Apr 2023 | 24.90 | 24.90 | 24.80 | 24.80 | 24.80 | 1,400 |
| 25 Apr 2023 | 24.90 | 25.20 | 24.90 | 25.20 | 25.20 | 700 |
| 24 Apr 2023 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | 600 |
| 21 Apr 2023 | - | - | - | - | - | - |
| 20 Apr 2023 | - | - | - | - | - | - |
| 19 Apr 2023 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | 42 |
| 18 Apr 2023 | 23.40 | 23.40 | 23.20 | 23.40 | 23.40 | 632 |
| 17 Apr 2023 | - | - | - | - | - | - |
| 14 Apr 2023 | - | - | - | - | - | - |
| 13 Apr 2023 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | 138 |
| 12 Apr 2023 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | 436 |
| 11 Apr 2023 | - | - | - | - | - | - |
| 06 Apr 2023 | - | - | - | - | - | - |
| 05 Apr 2023 | - | - | - | - | - | - |
| 04 Apr 2023 | - | - | - | - | - | - |
| 03 Apr 2023 | - | - | - | - | - | - |
| 31 Mar 2023 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 296 |
| 30 Mar 2023 | - | - | - | - | - | - |
| 29 Mar 2023 | - | - | - | - | - | - |
| 28 Mar 2023 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | 78 |
| 27 Mar 2023 | - | - | - | - | - | - |
| 24 Mar 2023 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 1,893 |
| 23 Mar 2023 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 1,154 |
| 22 Mar 2023 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 988 |
| 21 Mar 2023 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 560 |
| 20 Mar 2023 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 1,244 |
| 17 Mar 2023 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 1,172 |
| 16 Mar 2023 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | 2,190 |
| 15 Mar 2023 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 386 |
| 14 Mar 2023 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 316 |
| 13 Mar 2023 | - | - | - | - | - | - |
| 10 Mar 2023 | - | - | - | - | - | - |
| 09 Mar 2023 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 349 |
| 08 Mar 2023 | 27.02 | 27.20 | 27.02 | 27.11 | 27.11 | 10,000 |
| 07 Mar 2023 | 27.00 | 27.14 | 27.00 | 27.00 | 27.00 | 3,114 |
| 06 Mar 2023 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 19,826 |
| 03 Mar 2023 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 728 |
| 02 Mar 2023 | - | - | - | - | - | - |
| 01 Mar 2023 | - | - | - | - | - | - |
| 28 Feb 2023 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 318 |
| 27 Feb 2023 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | 540 |
| 24 Feb 2023 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | 226 |
| 23 Feb 2023 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | 96 |
| 22 Feb 2023 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 554 |
| 21 Feb 2023 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 476 |
| 20 Feb 2023 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | 730 |
| 17 Feb 2023 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | 1,052 |
| 16 Feb 2023 | 26.66 | 26.66 | 26.30 | 26.30 | 26.30 | 837 |
| 15 Feb 2023 | 26.40 | 26.40 | 26.30 | 26.30 | 26.30 | 2,410 |
| 14 Feb 2023 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 548 |
| 13 Feb 2023 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | 172 |
| 10 Feb 2023 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 578 |
| 09 Feb 2023 | - | - | - | - | - | - |
| 08 Feb 2023 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 39 |
| 07 Feb 2023 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | 284 |
| 06 Feb 2023 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | 1,112 |
| 03 Feb 2023 | 27.10 | 27.30 | 27.10 | 27.30 | 27.30 | 2,015 |
| 02 Feb 2023 | 26.70 | 26.80 | 26.70 | 26.80 | 26.80 | 1,723 |
| 01 Feb 2023 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 1,312 |
| 31 Jan 2023 | 26.80 | 26.80 | 26.50 | 26.50 | 26.50 | 2,484 |
| 30 Jan 2023 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 364 |
| 27 Jan 2023 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | 2,981 |
| 26 Jan 2023 | 27.10 | 27.10 | 27.00 | 27.10 | 27.10 | 4,915 |
| 25 Jan 2023 | 27.00 | 27.20 | 27.00 | 27.00 | 27.00 | 4,968 |
| 24 Jan 2023 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | 1,523 |
| 23 Jan 2023 | 25.60 | 26.30 | 25.60 | 26.30 | 26.30 | 4,045 |
| 20 Jan 2023 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 598 |
| 19 Jan 2023 | 25.50 | 25.53 | 25.50 | 25.53 | 25.53 | 3,752 |
| 18 Jan 2023 | 25.50 | 25.61 | 25.50 | 25.61 | 25.61 | 3,474 |
| 17 Jan 2023 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | 2,451 |
| 16 Jan 2023 | 25.20 | 25.31 | 25.20 | 25.31 | 25.31 | 5,090 |
| 13 Jan 2023 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 288 |
| 12 Jan 2023 | - | - | - | - | - | - |
| 11 Jan 2023 | 24.75 | 25.34 | 24.75 | 25.34 | 25.34 | 20,000 |
| 10 Jan 2023 | 22.99 | 24.90 | 22.65 | 24.90 | 24.90 | 20,058 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.