Sif Holding N.V. (0RHT.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 05:23PM 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 | - | - | - | - | - | - |
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | - | - | - | - | - | - |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 109 |
| 16 Apr 2024 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 418 |
| 15 Apr 2024 | 10.08 | 10.08 | 9.99 | 10.00 | 10.00 | 192 |
| 12 Apr 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 162 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 41 |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | - | - | - | - | - | - |
| 02 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | - | - | - | - | - | - |
| 26 Mar 2024 | - | - | - | - | - | - |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 10.74 | 10.82 | 10.74 | 10.82 | 10.82 | 453 |
| 21 Mar 2024 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 142 |
| 20 Mar 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 135 |
| 19 Mar 2024 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 140 |
| 18 Mar 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 56 |
| 15 Mar 2024 | 10.70 | 10.70 | 10.52 | 10.52 | 10.52 | 1,166 |
| 14 Mar 2024 | - | - | - | - | - | - |
| 13 Mar 2024 | 10.08 | 10.10 | 10.08 | 10.10 | 10.10 | 4,570 |
| 12 Mar 2024 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 100 |
| 11 Mar 2024 | 9.96 | 10.06 | 9.96 | 10.06 | 10.06 | 368 |
| 08 Mar 2024 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 200 |
| 07 Mar 2024 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 12 |
| 06 Mar 2024 | 9.95 | 9.95 | 9.90 | 9.90 | 9.90 | 18 |
| 05 Mar 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 1,577 |
| 04 Mar 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 151 |
| 01 Mar 2024 | 9.92 | 9.92 | 9.88 | 9.88 | 9.88 | 6,282 |
| 29 Feb 2024 | 10.00 | 10.00 | 9.92 | 9.95 | 9.95 | 241 |
| 28 Feb 2024 | - | - | - | - | - | - |
| 27 Feb 2024 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 10 |
| 26 Feb 2024 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 10 |
| 23 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | 10.32 | 10.32 | 10.30 | 10.30 | 10.30 | 30 |
| 21 Feb 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 10 |
| 20 Feb 2024 | - | - | - | - | - | - |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | - | - | - | - | - | - |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 309 |
| 09 Feb 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 8 |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | 10.02 | 10.06 | 10.02 | 10.06 | 10.06 | 197 |
| 06 Feb 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 7 |
| 05 Feb 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 751 |
| 02 Feb 2024 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 3,898 |
| 01 Feb 2024 | - | - | - | - | - | - |
| 31 Jan 2024 | 10.30 | 10.38 | 10.30 | 10.38 | 10.38 | 658 |
| 30 Jan 2024 | - | - | - | - | - | - |
| 29 Jan 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 97 |
| 26 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 32 |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 193 |
| 19 Jan 2024 | 10.98 | 10.98 | 10.78 | 10.84 | 10.84 | 372 |
| 18 Jan 2024 | 11.04 | 11.04 | 11.02 | 11.02 | 11.02 | 24 |
| 17 Jan 2024 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 1,062 |
| 16 Jan 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 1,649 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 10.24 | 10.24 | 10.22 | 10.22 | 10.22 | 71 |
| 11 Jan 2024 | 10.20 | 10.24 | 10.08 | 10.08 | 10.08 | 531 |
| 10 Jan 2024 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 423 |
| 09 Jan 2024 | 10.44 | 10.58 | 10.44 | 10.58 | 10.58 | 836 |
| 08 Jan 2024 | 10.66 | 10.72 | 10.60 | 10.60 | 10.60 | 505 |
| 05 Jan 2024 | 10.76 | 10.76 | 10.73 | 10.74 | 10.74 | 1,945 |
| 04 Jan 2024 | 10.24 | 10.44 | 10.24 | 10.44 | 10.44 | 168 |
| 03 Jan 2024 | 10.58 | 10.58 | 10.44 | 10.44 | 10.44 | 5,890 |
| 02 Jan 2024 | 10.58 | 10.78 | 10.52 | 10.54 | 10.54 | 2,686 |
| 29 Dec 2023 | 10.30 | 10.44 | 10.30 | 10.44 | 10.44 | 589 |
| 28 Dec 2023 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 1 |
| 27 Dec 2023 | 10.48 | 10.48 | 10.40 | 10.40 | 10.40 | 259 |
| 22 Dec 2023 | 10.34 | 10.34 | 10.32 | 10.32 | 10.32 | 401 |
| 21 Dec 2023 | 10.46 | 10.46 | 10.30 | 10.38 | 10.38 | 1,561 |
| 20 Dec 2023 | 10.10 | 10.46 | 10.08 | 10.46 | 10.46 | 2,476 |
| 19 Dec 2023 | 9.77 | 10.10 | 9.77 | 10.00 | 10.00 | 6,202 |
| 18 Dec 2023 | 9.63 | 9.65 | 9.63 | 9.65 | 9.65 | 1,379 |
| 15 Dec 2023 | 9.67 | 9.71 | 9.67 | 9.70 | 9.70 | 4,090 |
| 14 Dec 2023 | 9.69 | 9.79 | 9.61 | 9.77 | 9.77 | 3,788 |
| 13 Dec 2023 | 9.65 | 9.74 | 9.65 | 9.68 | 9.68 | 1,752 |
| 12 Dec 2023 | 10.02 | 10.02 | 9.88 | 9.88 | 9.88 | 1,376 |
| 11 Dec 2023 | 9.84 | 10.32 | 9.84 | 10.32 | 10.32 | 1,257 |
| 08 Dec 2023 | - | - | - | - | - | - |
| 07 Dec 2023 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 798 |
| 06 Dec 2023 | 9.44 | 9.45 | 9.41 | 9.41 | 9.41 | 146 |
| 05 Dec 2023 | 9.43 | 9.43 | 9.37 | 9.37 | 9.37 | 197 |
| 04 Dec 2023 | 9.53 | 9.53 | 9.42 | 9.42 | 9.42 | 3,273 |
| 01 Dec 2023 | 9.19 | 9.48 | 9.19 | 9.48 | 9.48 | 1,258 |
| *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.