Seatrium Limited (S8N0.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 09:08AM CEST. Market open.
Time period:
27 Jun 2023 - 27 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jun 2024 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 750 |
| 26 Jun 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | - |
| 25 Jun 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | - |
| 24 Jun 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | - |
| 21 Jun 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | - |
| 20 Jun 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | - |
| 19 Jun 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | - |
| 18 Jun 2024 | 1.0350 | 1.0350 | 1.0350 | 1.0350 | 1.0350 | - |
| 17 Jun 2024 | 1.1410 | 1.1410 | 1.1410 | 1.1410 | 1.1410 | - |
| 14 Jun 2024 | 1.1450 | 1.1450 | 1.1450 | 1.1450 | 1.1450 | - |
| 13 Jun 2024 | 1.1460 | 1.1460 | 1.1460 | 1.1460 | 1.1460 | - |
| 12 Jun 2024 | 1.1636 | 1.1636 | 1.1636 | 1.1636 | 1.1636 | - |
| 11 Jun 2024 | 1.1744 | 1.1744 | 1.1744 | 1.1744 | 1.1744 | - |
| 10 Jun 2024 | 1.1820 | 1.1820 | 1.1820 | 1.1820 | 1.1820 | - |
| 07 Jun 2024 | 1.1542 | 1.1542 | 1.1542 | 1.1542 | 1.1542 | - |
| 06 Jun 2024 | 1.1398 | 1.1398 | 1.1196 | 1.1196 | 1.1196 | 750 |
| 05 Jun 2024 | 1.1814 | 1.1814 | 1.1814 | 1.1814 | 1.1814 | - |
| 04 Jun 2024 | 1.1848 | 1.1848 | 1.1848 | 1.1848 | 1.1848 | - |
| 03 Jun 2024 | 1.2070 | 1.2070 | 1.2070 | 1.2070 | 1.2070 | - |
| 31 May 2024 | 1.2104 | 1.2104 | 1.2104 | 1.2104 | 1.2104 | - |
| 30 May 2024 | 1.2594 | 1.2594 | 1.2594 | 1.2594 | 1.2594 | - |
| 29 May 2024 | 1.2698 | 1.2698 | 1.2698 | 1.2698 | 1.2698 | - |
| 28 May 2024 | 1.1940 | 1.2212 | 1.1940 | 1.2212 | 1.2212 | 1 |
| 27 May 2024 | 1.2018 | 1.2018 | 1.2018 | 1.2018 | 1.2018 | - |
| 24 May 2024 | 1.0550 | 1.0550 | 1.0290 | 1.0290 | 1.0290 | 12 |
| 23 May 2024 | 1.0618 | 1.0618 | 1.0618 | 1.0618 | 1.0618 | - |
| 22 May 2024 | 1.0546 | 1.0546 | 1.0546 | 1.0546 | 1.0546 | - |
| 21 May 2024 | 1.0670 | 1.0670 | 1.0358 | 1.0358 | 1.0358 | 1 |
| 20 May 2024 | 1.0604 | 1.0604 | 1.0604 | 1.0604 | 1.0604 | - |
| 17 May 2024 | 1.0678 | 1.0678 | 1.0678 | 1.0678 | 1.0678 | - |
| 16 May 2024 | 1.1022 | 1.1022 | 1.1022 | 1.1022 | 1.1022 | - |
| 15 May 2024 | 1.0756 | 1.0756 | 1.0756 | 1.0756 | 1.0756 | - |
| 14 May 2024 | 1.2118 | 1.2118 | 1.2118 | 1.2118 | 1.2118 | - |
| 13 May 2024 | 1.1858 | 1.1988 | 1.1834 | 1.1834 | 1.1834 | 46 |
| 10 May 2024 | 1.2134 | 1.2204 | 1.1600 | 1.1602 | 1.1602 | 84 |
| 09 May 2024 | 1.2764 | 1.2764 | 1.2288 | 1.2288 | 1.2288 | 1 |
| 08 May 2024 | 1.2894 | 1.2894 | 1.2894 | 1.2894 | 1.2894 | - |
| 07 May 2024 | 1.2970 | 1.2970 | 1.2970 | 1.2970 | 1.2970 | - |
| 07 May 2024 | 1:20 Stock split | |||||
| 06 May 2024 | 1.1140 | 1.4000 | 1.1140 | 1.4000 | 1.4000 | 122 |
| 03 May 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | - |
| 02 May 2024 | 1.1260 | 1.1260 | 1.1260 | 1.1260 | 1.1260 | - |
| 30 Apr 2024 | 1.1540 | 1.1540 | 1.1540 | 1.1540 | 1.1540 | - |
| 29 Apr 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
| 26 Apr 2024 | 1.0680 | 1.0680 | 1.0680 | 1.0680 | 1.0680 | - |
| 25 Apr 2024 | 1.0560 | 1.0560 | 1.0560 | 1.0560 | 1.0560 | - |
| 24 Apr 2024 | 1.0300 | 1.3320 | 1.0300 | 1.3320 | 1.3320 | 80 |
| 23 Apr 2024 | 0.9780 | 0.9780 | 0.9780 | 0.9780 | 0.9780 | - |
| 22 Apr 2024 | 0.9640 | 0.9640 | 0.9640 | 0.9640 | 0.9640 | - |
| 19 Apr 2024 | 0.9120 | 0.9120 | 0.9120 | 0.9120 | 0.9120 | - |
| 18 Apr 2024 | 0.9240 | 0.9240 | 0.9240 | 0.9240 | 0.9240 | - |
| 17 Apr 2024 | 0.9260 | 0.9260 | 0.9260 | 0.9260 | 0.9260 | - |
| 16 Apr 2024 | 0.9120 | 0.9120 | 0.9120 | 0.9120 | 0.9120 | - |
| 15 Apr 2024 | 0.9260 | 0.9260 | 0.9260 | 0.9260 | 0.9260 | - |
| 12 Apr 2024 | 1.0080 | 1.0080 | 1.0080 | 1.0080 | 1.0080 | - |
| 11 Apr 2024 | 1.0180 | 1.0180 | 1.0040 | 1.0040 | 1.0040 | 286 |
| 10 Apr 2024 | 1.0280 | 1.0280 | 1.0280 | 1.0280 | 1.0280 | - |
| 09 Apr 2024 | 1.0240 | 1.0240 | 1.0240 | 1.0240 | 1.0240 | - |
| 08 Apr 2024 | 1.0120 | 1.0120 | 1.0120 | 1.0120 | 1.0120 | - |
| 05 Apr 2024 | 0.9860 | 0.9860 | 0.9860 | 0.9860 | 0.9860 | - |
| 04 Apr 2024 | 1.0260 | 1.0260 | 1.0260 | 1.0260 | 1.0260 | - |
| 03 Apr 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | - |
| 02 Apr 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| 28 Mar 2024 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | - |
| 27 Mar 2024 | 1.2500 | 1.2500 | 0.9400 | 0.9400 | 0.9400 | 2,000 |
| 26 Mar 2024 | 0.9700 | 1.2800 | 0.9700 | 1.2800 | 1.2800 | 200 |
| 25 Mar 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | - |
| 22 Mar 2024 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | - |
| 21 Mar 2024 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | - |
| 20 Mar 2024 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | - |
| 19 Mar 2024 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | - |
| 18 Mar 2024 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | - |
| 15 Mar 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | - |
| 14 Mar 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | - |
| 13 Mar 2024 | 1.0400 | 1.2000 | 1.0400 | 1.2000 | 1.2000 | 954 |
| 12 Mar 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| 11 Mar 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| 08 Mar 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| 07 Mar 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| 06 Mar 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| 05 Mar 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| 04 Mar 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| 01 Mar 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | - |
| 29 Feb 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | - |
| 28 Feb 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | - |
| 27 Feb 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | - |
| 26 Feb 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | - |
| 23 Feb 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | - |
| 22 Feb 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | - |
| 21 Feb 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 20 Feb 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | - |
| 19 Feb 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| 16 Feb 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| 15 Feb 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| 14 Feb 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| 13 Feb 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| 12 Feb 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| 09 Feb 2024 | 1.0000 | 1.1300 | 1.0000 | 1.0000 | 1.0000 | 1,011 |
| 08 Feb 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | - |
| 07 Feb 2024 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | - |
| *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.