Sif Holding N.V. (0RHT.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 04:29PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 12.28 | 12.30 | 12.28 | 12.30 | 12.30 | 619 |
| 25 Jul 2024 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | 545 |
| 24 Jul 2024 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | 1,782 |
| 23 Jul 2024 | - | - | - | - | - | - |
| 22 Jul 2024 | 12.76 | 12.76 | 12.70 | 12.70 | 12.70 | 23 |
| 19 Jul 2024 | - | - | - | - | - | - |
| 18 Jul 2024 | 12.90 | 12.90 | 12.88 | 12.88 | 12.88 | 1,223 |
| 17 Jul 2024 | 12.74 | 12.84 | 12.64 | 12.84 | 12.84 | 2,660 |
| 16 Jul 2024 | 12.88 | 12.88 | 12.70 | 12.72 | 12.72 | 2,465 |
| 15 Jul 2024 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | 370 |
| 12 Jul 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 2 |
| 11 Jul 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 350 |
| 10 Jul 2024 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | 2 |
| 09 Jul 2024 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | 22 |
| 08 Jul 2024 | 12.80 | 12.80 | 12.66 | 12.66 | 12.66 | 74 |
| 05 Jul 2024 | 12.38 | 12.44 | 12.30 | 12.42 | 12.42 | 1,134 |
| 04 Jul 2024 | 12.38 | 12.38 | 12.36 | 12.36 | 12.36 | 243 |
| 03 Jul 2024 | 12.42 | 12.58 | 12.36 | 12.36 | 12.36 | 2,603 |
| 02 Jul 2024 | 12.22 | 12.50 | 12.18 | 12.24 | 12.24 | 1,598 |
| 01 Jul 2024 | 11.84 | 12.16 | 11.84 | 11.92 | 11.92 | 1,033 |
| 28 Jun 2024 | - | - | - | - | - | - |
| 27 Jun 2024 | - | - | - | - | - | - |
| 26 Jun 2024 | - | - | - | - | - | - |
| 25 Jun 2024 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | 400 |
| 24 Jun 2024 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 40 |
| 21 Jun 2024 | - | - | - | - | - | - |
| 20 Jun 2024 | - | - | - | - | - | - |
| 19 Jun 2024 | - | - | - | - | - | - |
| 18 Jun 2024 | 10.70 | 10.70 | 10.66 | 10.66 | 10.66 | 200 |
| 17 Jun 2024 | - | - | - | - | - | - |
| 14 Jun 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 14 |
| 13 Jun 2024 | - | - | - | - | - | - |
| 12 Jun 2024 | - | - | - | - | - | - |
| 11 Jun 2024 | - | - | - | - | - | - |
| 10 Jun 2024 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 100 |
| 07 Jun 2024 | - | - | - | - | - | - |
| 06 Jun 2024 | - | - | - | - | - | - |
| 05 Jun 2024 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 620 |
| 04 Jun 2024 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 20 |
| 03 Jun 2024 | - | - | - | - | - | - |
| 31 May 2024 | - | - | - | - | - | - |
| 30 May 2024 | - | - | - | - | - | - |
| 29 May 2024 | - | - | - | - | - | - |
| 28 May 2024 | - | - | - | - | - | - |
| 24 May 2024 | - | - | - | - | - | - |
| 23 May 2024 | - | - | - | - | - | - |
| 22 May 2024 | - | - | - | - | - | - |
| 21 May 2024 | - | - | - | - | - | - |
| 20 May 2024 | 10.88 | 10.90 | 10.88 | 10.90 | 10.90 | 152 |
| 17 May 2024 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 500 |
| 16 May 2024 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 500 |
| 15 May 2024 | - | - | - | - | - | - |
| 14 May 2024 | - | - | - | - | - | - |
| 13 May 2024 | - | - | - | - | - | - |
| 10 May 2024 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 197 |
| 09 May 2024 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 202 |
| 08 May 2024 | - | - | - | - | - | - |
| 07 May 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 414 |
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | - | - | - | - | - | - |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | - | - | - | - | - | - |
| 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 |
| *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.