0O2D.L - Saras S.p.A.

LSE - LSE Delayed price. Currency in EUR
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
01 Jun 20231.08701.12751.09751.12501.1250330,584
31 May 20231.10401.09951.08101.09011.0901266,627
30 May 20231.12001.12601.09001.11021.1102500,257
26 May 20231.11181.12801.10501.11931.1193264,901
25 May 20231.12351.14201.10551.13051.1305820,552
24 May 20231.12101.13701.10001.11301.1130859,507
23 May 20231.08451.13251.07501.11721.11721,203,878
22 May 20231.10201.12351.08001.09801.09801,000,592
22 May 20230.19 Dividend
19 May 20231.26301.26951.24501.25811.06811,090,069
18 May 20231.24451.28051.25651.26761.0762803,670
17 May 20231.22801.26401.21551.24161.0541722,247
16 May 20231.26301.26901.23401.25351.0642904,143
15 May 20231.28651.29951.24351.26281.07211,460,082
12 May 20231.20801.27401.18001.24121.05371,038,053
11 May 20231.19831.21301.15801.19191.01191,340,315
10 May 20231.14451.21451.13301.14000.96781,099,691
09 May 20231.17581.18001.12851.14890.9754661,042
05 May 20231.09721.14951.11001.13480.9634636,385
04 May 20231.09681.12201.07901.09550.93013,100,964
03 May 20231.13781.13651.08751.10390.93722,932,878
02 May 20231.16701.17201.12651.14540.97244,135,395
28 Apr 20231.16551.17551.13801.17000.99332,170,097
27 Apr 20231.19571.20001.15651.16760.99131,872,747
26 Apr 20231.20051.22051.18801.20031.0190538,134
25 Apr 20231.23031.21901.19201.21221.0291693,853
24 Apr 20231.24251.24151.21301.22231.0377476,297
21 Apr 20231.23781.24201.22101.23351.0472366,039
20 Apr 20231.25221.25651.22701.24051.0531464,280
19 Apr 20231.26851.26851.24351.25451.0650265,284
18 Apr 20231.28851.27451.25201.26341.0726412,355
17 Apr 20231.29531.31551.26001.30091.1044473,520
14 Apr 20231.32501.32901.28451.29021.0953841,064
13 Apr 20231.30201.32851.30001.31721.1182128,350
12 Apr 20231.33571.33001.29201.31241.1142416,053
11 Apr 20231.32501.35001.30301.32161.1220368,586
06 Apr 20231.32501.33901.30601.31751.1185479,487
05 Apr 20231.39021.37001.32401.34151.1389309,976
04 Apr 20231.37281.39651.34901.38921.1794342,657
03 Apr 20231.45831.46751.36301.36721.1608504,756
31 Mar 20231.45381.46451.43051.43651.2196253,416
30 Mar 20231.41231.46551.41001.45171.2325213,415
29 Mar 20231.41781.44001.41451.41951.205191,590
28 Mar 20231.41821.44151.40051.43071.2146197,798
27 Mar 20231.40451.43101.39551.41291.199569,111
24 Mar 20231.40251.40801.36201.38811.17852,330,534
23 Mar 20231.45621.46501.40121.40121.18962,237,603
22 Mar 20231.48351.49451.45651.46261.24172,028,070
21 Mar 20231.42351.52601.44001.48151.25782,237,760
20 Mar 20231.38051.40801.34451.40801.195498,731
17 Mar 20231.35481.42951.32051.41051.1975375,268
16 Mar 20231.40401.40451.27501.34661.1433419,262
15 Mar 20231.38251.40501.28451.36751.16102,317,748
14 Mar 20231.33421.42351.32101.38051.1720592,966
13 Mar 20231.40551.40901.31501.33901.1368570,953
10 Mar 20231.41021.42001.38501.41151.1983325,822
09 Mar 20231.53321.52751.39501.42821.21251,366,125
08 Mar 20231.51671.54701.51051.53401.3023238,256
07 Mar 20231.50651.54701.49851.52251.2926220,228
06 Mar 20231.52151.54101.49401.50201.2752183,620
03 Mar 20231.50451.53451.50551.51891.2895132,481
02 Mar 20231.45621.50001.46051.49301.2675149,846
01 Mar 20231.43081.46851.42951.45311.2336102,228
28 Feb 20231.41781.43501.40701.42081.2062374,375
27 Feb 20231.44351.44001.40451.41291.1995121,118
24 Feb 20231.44101.45151.42751.43201.2157204,816
23 Feb 20231.42351.46401.42701.43451.2179149,641
22 Feb 20231.44951.45301.42551.42551.210255,950
21 Feb 20231.48551.48501.43351.44871.2299192,427
20 Feb 20231.47831.49801.47501.48991.2649254,846
17 Feb 20231.48701.49951.46701.47351.2510304,819
16 Feb 20231.48401.50351.47851.49421.2686368,432
15 Feb 20231.50551.50651.46201.47921.2558530,688
14 Feb 20231.51481.51651.48201.50851.2807309,941
13 Feb 20231.48001.52601.47501.50741.2797749,686
10 Feb 20231.44851.47701.44951.47601.2531241,450
09 Feb 20231.48751.48051.43001.45201.23272,044,578
08 Feb 20231.44951.51001.43051.47301.25051,855,481
07 Feb 20231.40501.44851.39701.43451.21791,883,064
06 Feb 20231.46001.48001.37901.39311.18273,120,353
03 Feb 20231.49021.52151.45251.46751.24593,515,483
02 Feb 20231.57531.60001.48151.54171.308917,863,270
01 Feb 20231.59721.67551.55001.65001.40082,077,966
31 Jan 20231.50101.59201.50201.59151.35111,733,286
30 Jan 20231.47221.51801.44601.49901.27261,051,928
27 Jan 20231.49521.50951.45601.48001.2565924,760
26 Jan 20231.55731.56051.47751.49351.26791,960,879
25 Jan 20231.52701.57501.51501.54451.31121,240,829
24 Jan 20231.53881.55101.51401.52551.29511,614,923
23 Jan 20231.53731.54851.51001.53181.30052,145,840
20 Jan 20231.53381.56001.51801.52901.29812,820,833
19 Jan 20231.48601.55951.43201.53421.30254,767,200
18 Jan 20231.45271.49251.44001.47271.25033,334,833
17 Jan 20231.38601.44501.37601.43361.21711,805,928
16 Jan 20231.37931.41201.36251.38601.17671,111,420
13 Jan 20231.36551.39301.33551.38851.17881,843,995
12 Jan 20231.28551.35751.28801.32651.12621,260,309
11 Jan 20231.29231.30451.26051.27081.07881,091,783
10 Jan 20231.25481.29501.24001.28261.0889722,035
09 Jan 20231.22301.27151.22401.24831.05981,096,761
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...