Mail

0RHT.L - Sif Holding N.V.

LSE - LSE Delayed price. Currency in EUR

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
05 Jun 2023	13.90	14.06	13.90	14.02	14.02	253
02 Jun 2023	13.90	13.94	13.90	13.90	13.90	1,458
01 Jun 2023	13.86	13.94	13.78	13.80	13.80	228
31 May 2023	13.92	13.92	13.60	13.76	13.76	5,031
30 May 2023	13.70	14.02	13.70	14.02	14.02	4,522
26 May 2023	13.80	13.90	13.80	13.90	13.90	947
25 May 2023	13.60	13.90	13.58	13.90	13.90	1,578
24 May 2023	13.20	13.46	13.20	13.34	13.34	2,378
23 May 2023	12.94	13.28	12.94	13.28	13.28	7,438
22 May 2023	12.58	12.86	12.58	12.86	12.86	1,034
19 May 2023	12.54	12.62	12.54	12.56	12.56	1,126
18 May 2023	12.40	12.50	12.40	12.50	12.50	174
17 May 2023	12.10	12.40	12.10	12.32	12.32	1,845
16 May 2023	12.24	12.24	12.22	12.22	12.22	342
15 May 2023	12.22	12.22	12.10	12.20	12.20	5,598
12 May 2023	12.22	12.24	12.22	12.24	12.24	2,438
11 May 2023	12.48	12.48	12.04	12.08	12.08	1,283
10 May 2023	12.06	12.46	12.06	12.13	12.13	1,489
09 May 2023	12.08	12.08	12.00	12.07	12.07	1,346
05 May 2023	11.98	12.12	11.98	12.03	12.03	888
04 May 2023	11.98	11.98	11.88	11.88	11.88	563
03 May 2023	11.98	11.98	11.92	11.94	11.94	432
02 May 2023	12.20	12.20	11.98	11.98	11.98	1,195
28 Apr 2023	11.96	12.08	11.96	11.98	11.98	1,662
27 Apr 2023	12.16	12.16	12.02	12.02	12.02	1,245
26 Apr 2023	11.84	12.18	11.80	12.12	12.12	2,502
25 Apr 2023	-	-	-	-	-	-
24 Apr 2023	12.42	12.42	12.31	12.31	12.31	127
21 Apr 2023	12.32	12.52	12.30	12.34	12.34	1,435
20 Apr 2023	12.28	12.30	12.26	12.26	12.26	513
19 Apr 2023	12.00	12.04	12.00	12.04	12.04	528
18 Apr 2023	12.04	12.04	12.04	12.04	12.04	13
17 Apr 2023	12.02	12.08	12.00	12.08	12.08	371
14 Apr 2023	12.00	12.04	12.00	12.02	12.02	554
13 Apr 2023	12.00	12.02	11.99	12.02	12.02	1,578
12 Apr 2023	12.18	12.26	12.14	12.17	12.17	351
11 Apr 2023	12.18	12.18	12.00	12.06	12.06	1,432
06 Apr 2023	12.02	12.02	12.02	12.02	12.02	416
05 Apr 2023	-	-	-	-	-	-
04 Apr 2023	11.98	11.98	11.98	11.98	11.98	138
03 Apr 2023	12.00	12.00	11.94	12.00	12.00	1,030
31 Mar 2023	12.00	12.00	12.00	12.00	12.00	2,009
30 Mar 2023	11.70	11.98	11.62	11.62	11.62	918
29 Mar 2023	11.50	11.56	11.50	11.56	11.56	1,308
28 Mar 2023	11.58	11.58	11.40	11.46	11.46	1,596
27 Mar 2023	11.55	11.55	11.55	11.55	11.55	496
24 Mar 2023	11.56	11.56	11.54	11.54	11.54	1,638
23 Mar 2023	11.46	11.58	11.46	11.54	11.54	3,523
22 Mar 2023	11.66	11.68	11.56	11.56	11.56	536
21 Mar 2023	11.78	11.80	11.56	11.70	11.70	1,688
20 Mar 2023	11.62	11.66	11.62	11.66	11.66	1,174
17 Mar 2023	12.00	12.00	11.60	11.60	11.60	3,985
16 Mar 2023	11.66	11.76	11.64	11.64	11.64	1,094
15 Mar 2023	11.88	11.88	11.54	11.54	11.54	187
14 Mar 2023	11.86	12.16	11.86	12.16	12.16	2,382
13 Mar 2023	12.52	12.52	11.92	11.92	11.92	1,387
10 Mar 2023	12.20	12.58	12.20	12.48	12.48	3,714
09 Mar 2023	12.42	12.42	12.42	12.42	12.42	80
08 Mar 2023	12.34	12.52	12.34	12.48	12.48	267
07 Mar 2023	12.24	12.48	12.24	12.46	12.46	717
06 Mar 2023	12.36	12.44	12.36	12.44	12.44	829
03 Mar 2023	12.42	12.42	12.36	12.36	12.36	150
02 Mar 2023	12.32	12.48	12.30	12.48	12.48	1,912
01 Mar 2023	12.30	12.32	12.28	12.32	12.32	585
28 Feb 2023	12.38	12.40	12.20	12.20	12.20	3,361
27 Feb 2023	12.30	12.40	12.20	12.40	12.40	1,945
24 Feb 2023	12.20	12.28	12.16	12.28	12.28	3,189
23 Feb 2023	12.16	12.18	12.16	12.18	12.18	1,370
22 Feb 2023	12.14	12.16	12.14	12.16	12.16	1,076
21 Feb 2023	12.14	12.14	12.12	12.12	12.12	1,314
20 Feb 2023	12.12	12.14	12.10	12.14	12.14	467
17 Feb 2023	12.02	12.04	12.02	12.04	12.04	1,431
16 Feb 2023	12.00	12.08	12.00	12.02	12.02	3,600
15 Feb 2023	12.08	12.08	11.86	12.06	12.06	3,730
14 Feb 2023	11.60	12.44	11.44	12.04	12.04	4,465
13 Feb 2023	10.90	10.90	10.90	10.90	10.90	36
10 Feb 2023	-	-	-	-	-	-
09 Feb 2023	10.96	11.06	10.96	11.06	11.06	708
08 Feb 2023	11.08	11.08	11.02	11.02	11.02	2,286
07 Feb 2023	11.08	11.08	11.00	11.06	11.06	189
06 Feb 2023	11.20	11.20	11.14	11.16	11.16	957
03 Feb 2023	11.10	11.16	11.10	11.16	11.16	1,228
02 Feb 2023	11.16	11.16	11.13	11.16	11.16	802
01 Feb 2023	11.20	11.20	11.20	11.20	11.20	91
31 Jan 2023	11.00	11.16	11.00	11.16	11.16	2,719
30 Jan 2023	10.94	11.01	10.94	11.01	11.01	418
27 Jan 2023	11.06	11.06	10.96	10.96	10.96	420
26 Jan 2023	10.92	11.00	10.92	11.00	11.00	510
25 Jan 2023	11.04	11.04	10.96	10.96	10.96	669
24 Jan 2023	10.78	11.20	10.78	11.20	11.20	1,769
23 Jan 2023	10.84	10.84	10.74	10.74	10.74	893
20 Jan 2023	10.80	10.92	10.80	10.92	10.92	670
19 Jan 2023	10.74	10.86	10.74	10.80	10.80	663
18 Jan 2023	10.90	10.96	10.90	10.96	10.96	420
17 Jan 2023	10.88	10.96	10.88	10.96	10.96	2,908
16 Jan 2023	11.16	11.16	11.00	11.04	11.04	2,976
13 Jan 2023	11.44	11.44	11.00	11.28	11.28	2,109
12 Jan 2023	11.72	11.72	11.44	11.50	11.50	482
11 Jan 2023	11.60	11.74	11.44	11.74	11.74	1,155
10 Jan 2023	11.42	11.66	11.42	11.62	11.62	254
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...