0O2D.L - Saras 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 |
|---|---|---|---|---|---|---|
| 01 Jun 2023 | 1.0870 | 1.1275 | 1.0975 | 1.1250 | 1.1250 | 330,584 |
| 31 May 2023 | 1.1040 | 1.0995 | 1.0810 | 1.0901 | 1.0901 | 266,627 |
| 30 May 2023 | 1.1200 | 1.1260 | 1.0900 | 1.1102 | 1.1102 | 500,257 |
| 26 May 2023 | 1.1118 | 1.1280 | 1.1050 | 1.1193 | 1.1193 | 264,901 |
| 25 May 2023 | 1.1235 | 1.1420 | 1.1055 | 1.1305 | 1.1305 | 820,552 |
| 24 May 2023 | 1.1210 | 1.1370 | 1.1000 | 1.1130 | 1.1130 | 859,507 |
| 23 May 2023 | 1.0845 | 1.1325 | 1.0750 | 1.1172 | 1.1172 | 1,203,878 |
| 22 May 2023 | 1.1020 | 1.1235 | 1.0800 | 1.0980 | 1.0980 | 1,000,592 |
| 22 May 2023 | 0.19 Dividend | |||||
| 19 May 2023 | 1.2630 | 1.2695 | 1.2450 | 1.2581 | 1.0681 | 1,090,069 |
| 18 May 2023 | 1.2445 | 1.2805 | 1.2565 | 1.2676 | 1.0762 | 803,670 |
| 17 May 2023 | 1.2280 | 1.2640 | 1.2155 | 1.2416 | 1.0541 | 722,247 |
| 16 May 2023 | 1.2630 | 1.2690 | 1.2340 | 1.2535 | 1.0642 | 904,143 |
| 15 May 2023 | 1.2865 | 1.2995 | 1.2435 | 1.2628 | 1.0721 | 1,460,082 |
| 12 May 2023 | 1.2080 | 1.2740 | 1.1800 | 1.2412 | 1.0537 | 1,038,053 |
| 11 May 2023 | 1.1983 | 1.2130 | 1.1580 | 1.1919 | 1.0119 | 1,340,315 |
| 10 May 2023 | 1.1445 | 1.2145 | 1.1330 | 1.1400 | 0.9678 | 1,099,691 |
| 09 May 2023 | 1.1758 | 1.1800 | 1.1285 | 1.1489 | 0.9754 | 661,042 |
| 05 May 2023 | 1.0972 | 1.1495 | 1.1100 | 1.1348 | 0.9634 | 636,385 |
| 04 May 2023 | 1.0968 | 1.1220 | 1.0790 | 1.0955 | 0.9301 | 3,100,964 |
| 03 May 2023 | 1.1378 | 1.1365 | 1.0875 | 1.1039 | 0.9372 | 2,932,878 |
| 02 May 2023 | 1.1670 | 1.1720 | 1.1265 | 1.1454 | 0.9724 | 4,135,395 |
| 28 Apr 2023 | 1.1655 | 1.1755 | 1.1380 | 1.1700 | 0.9933 | 2,170,097 |
| 27 Apr 2023 | 1.1957 | 1.2000 | 1.1565 | 1.1676 | 0.9913 | 1,872,747 |
| 26 Apr 2023 | 1.2005 | 1.2205 | 1.1880 | 1.2003 | 1.0190 | 538,134 |
| 25 Apr 2023 | 1.2303 | 1.2190 | 1.1920 | 1.2122 | 1.0291 | 693,853 |
| 24 Apr 2023 | 1.2425 | 1.2415 | 1.2130 | 1.2223 | 1.0377 | 476,297 |
| 21 Apr 2023 | 1.2378 | 1.2420 | 1.2210 | 1.2335 | 1.0472 | 366,039 |
| 20 Apr 2023 | 1.2522 | 1.2565 | 1.2270 | 1.2405 | 1.0531 | 464,280 |
| 19 Apr 2023 | 1.2685 | 1.2685 | 1.2435 | 1.2545 | 1.0650 | 265,284 |
| 18 Apr 2023 | 1.2885 | 1.2745 | 1.2520 | 1.2634 | 1.0726 | 412,355 |
| 17 Apr 2023 | 1.2953 | 1.3155 | 1.2600 | 1.3009 | 1.1044 | 473,520 |
| 14 Apr 2023 | 1.3250 | 1.3290 | 1.2845 | 1.2902 | 1.0953 | 841,064 |
| 13 Apr 2023 | 1.3020 | 1.3285 | 1.3000 | 1.3172 | 1.1182 | 128,350 |
| 12 Apr 2023 | 1.3357 | 1.3300 | 1.2920 | 1.3124 | 1.1142 | 416,053 |
| 11 Apr 2023 | 1.3250 | 1.3500 | 1.3030 | 1.3216 | 1.1220 | 368,586 |
| 06 Apr 2023 | 1.3250 | 1.3390 | 1.3060 | 1.3175 | 1.1185 | 479,487 |
| 05 Apr 2023 | 1.3902 | 1.3700 | 1.3240 | 1.3415 | 1.1389 | 309,976 |
| 04 Apr 2023 | 1.3728 | 1.3965 | 1.3490 | 1.3892 | 1.1794 | 342,657 |
| 03 Apr 2023 | 1.4583 | 1.4675 | 1.3630 | 1.3672 | 1.1608 | 504,756 |
| 31 Mar 2023 | 1.4538 | 1.4645 | 1.4305 | 1.4365 | 1.2196 | 253,416 |
| 30 Mar 2023 | 1.4123 | 1.4655 | 1.4100 | 1.4517 | 1.2325 | 213,415 |
| 29 Mar 2023 | 1.4178 | 1.4400 | 1.4145 | 1.4195 | 1.2051 | 91,590 |
| 28 Mar 2023 | 1.4182 | 1.4415 | 1.4005 | 1.4307 | 1.2146 | 197,798 |
| 27 Mar 2023 | 1.4045 | 1.4310 | 1.3955 | 1.4129 | 1.1995 | 69,111 |
| 24 Mar 2023 | 1.4025 | 1.4080 | 1.3620 | 1.3881 | 1.1785 | 2,330,534 |
| 23 Mar 2023 | 1.4562 | 1.4650 | 1.4012 | 1.4012 | 1.1896 | 2,237,603 |
| 22 Mar 2023 | 1.4835 | 1.4945 | 1.4565 | 1.4626 | 1.2417 | 2,028,070 |
| 21 Mar 2023 | 1.4235 | 1.5260 | 1.4400 | 1.4815 | 1.2578 | 2,237,760 |
| 20 Mar 2023 | 1.3805 | 1.4080 | 1.3445 | 1.4080 | 1.1954 | 98,731 |
| 17 Mar 2023 | 1.3548 | 1.4295 | 1.3205 | 1.4105 | 1.1975 | 375,268 |
| 16 Mar 2023 | 1.4040 | 1.4045 | 1.2750 | 1.3466 | 1.1433 | 419,262 |
| 15 Mar 2023 | 1.3825 | 1.4050 | 1.2845 | 1.3675 | 1.1610 | 2,317,748 |
| 14 Mar 2023 | 1.3342 | 1.4235 | 1.3210 | 1.3805 | 1.1720 | 592,966 |
| 13 Mar 2023 | 1.4055 | 1.4090 | 1.3150 | 1.3390 | 1.1368 | 570,953 |
| 10 Mar 2023 | 1.4102 | 1.4200 | 1.3850 | 1.4115 | 1.1983 | 325,822 |
| 09 Mar 2023 | 1.5332 | 1.5275 | 1.3950 | 1.4282 | 1.2125 | 1,366,125 |
| 08 Mar 2023 | 1.5167 | 1.5470 | 1.5105 | 1.5340 | 1.3023 | 238,256 |
| 07 Mar 2023 | 1.5065 | 1.5470 | 1.4985 | 1.5225 | 1.2926 | 220,228 |
| 06 Mar 2023 | 1.5215 | 1.5410 | 1.4940 | 1.5020 | 1.2752 | 183,620 |
| 03 Mar 2023 | 1.5045 | 1.5345 | 1.5055 | 1.5189 | 1.2895 | 132,481 |
| 02 Mar 2023 | 1.4562 | 1.5000 | 1.4605 | 1.4930 | 1.2675 | 149,846 |
| 01 Mar 2023 | 1.4308 | 1.4685 | 1.4295 | 1.4531 | 1.2336 | 102,228 |
| 28 Feb 2023 | 1.4178 | 1.4350 | 1.4070 | 1.4208 | 1.2062 | 374,375 |
| 27 Feb 2023 | 1.4435 | 1.4400 | 1.4045 | 1.4129 | 1.1995 | 121,118 |
| 24 Feb 2023 | 1.4410 | 1.4515 | 1.4275 | 1.4320 | 1.2157 | 204,816 |
| 23 Feb 2023 | 1.4235 | 1.4640 | 1.4270 | 1.4345 | 1.2179 | 149,641 |
| 22 Feb 2023 | 1.4495 | 1.4530 | 1.4255 | 1.4255 | 1.2102 | 55,950 |
| 21 Feb 2023 | 1.4855 | 1.4850 | 1.4335 | 1.4487 | 1.2299 | 192,427 |
| 20 Feb 2023 | 1.4783 | 1.4980 | 1.4750 | 1.4899 | 1.2649 | 254,846 |
| 17 Feb 2023 | 1.4870 | 1.4995 | 1.4670 | 1.4735 | 1.2510 | 304,819 |
| 16 Feb 2023 | 1.4840 | 1.5035 | 1.4785 | 1.4942 | 1.2686 | 368,432 |
| 15 Feb 2023 | 1.5055 | 1.5065 | 1.4620 | 1.4792 | 1.2558 | 530,688 |
| 14 Feb 2023 | 1.5148 | 1.5165 | 1.4820 | 1.5085 | 1.2807 | 309,941 |
| 13 Feb 2023 | 1.4800 | 1.5260 | 1.4750 | 1.5074 | 1.2797 | 749,686 |
| 10 Feb 2023 | 1.4485 | 1.4770 | 1.4495 | 1.4760 | 1.2531 | 241,450 |
| 09 Feb 2023 | 1.4875 | 1.4805 | 1.4300 | 1.4520 | 1.2327 | 2,044,578 |
| 08 Feb 2023 | 1.4495 | 1.5100 | 1.4305 | 1.4730 | 1.2505 | 1,855,481 |
| 07 Feb 2023 | 1.4050 | 1.4485 | 1.3970 | 1.4345 | 1.2179 | 1,883,064 |
| 06 Feb 2023 | 1.4600 | 1.4800 | 1.3790 | 1.3931 | 1.1827 | 3,120,353 |
| 03 Feb 2023 | 1.4902 | 1.5215 | 1.4525 | 1.4675 | 1.2459 | 3,515,483 |
| 02 Feb 2023 | 1.5753 | 1.6000 | 1.4815 | 1.5417 | 1.3089 | 17,863,270 |
| 01 Feb 2023 | 1.5972 | 1.6755 | 1.5500 | 1.6500 | 1.4008 | 2,077,966 |
| 31 Jan 2023 | 1.5010 | 1.5920 | 1.5020 | 1.5915 | 1.3511 | 1,733,286 |
| 30 Jan 2023 | 1.4722 | 1.5180 | 1.4460 | 1.4990 | 1.2726 | 1,051,928 |
| 27 Jan 2023 | 1.4952 | 1.5095 | 1.4560 | 1.4800 | 1.2565 | 924,760 |
| 26 Jan 2023 | 1.5573 | 1.5605 | 1.4775 | 1.4935 | 1.2679 | 1,960,879 |
| 25 Jan 2023 | 1.5270 | 1.5750 | 1.5150 | 1.5445 | 1.3112 | 1,240,829 |
| 24 Jan 2023 | 1.5388 | 1.5510 | 1.5140 | 1.5255 | 1.2951 | 1,614,923 |
| 23 Jan 2023 | 1.5373 | 1.5485 | 1.5100 | 1.5318 | 1.3005 | 2,145,840 |
| 20 Jan 2023 | 1.5338 | 1.5600 | 1.5180 | 1.5290 | 1.2981 | 2,820,833 |
| 19 Jan 2023 | 1.4860 | 1.5595 | 1.4320 | 1.5342 | 1.3025 | 4,767,200 |
| 18 Jan 2023 | 1.4527 | 1.4925 | 1.4400 | 1.4727 | 1.2503 | 3,334,833 |
| 17 Jan 2023 | 1.3860 | 1.4450 | 1.3760 | 1.4336 | 1.2171 | 1,805,928 |
| 16 Jan 2023 | 1.3793 | 1.4120 | 1.3625 | 1.3860 | 1.1767 | 1,111,420 |
| 13 Jan 2023 | 1.3655 | 1.3930 | 1.3355 | 1.3885 | 1.1788 | 1,843,995 |
| 12 Jan 2023 | 1.2855 | 1.3575 | 1.2880 | 1.3265 | 1.1262 | 1,260,309 |
| 11 Jan 2023 | 1.2923 | 1.3045 | 1.2605 | 1.2708 | 1.0788 | 1,091,783 |
| 10 Jan 2023 | 1.2548 | 1.2950 | 1.2400 | 1.2826 | 1.0889 | 722,035 |
| 09 Jan 2023 | 1.2230 | 1.2715 | 1.2240 | 1.2483 | 1.0598 | 1,096,761 |
| *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.