UK markets open in 6 hours 41 minutes

SAES Getters S.p.A. (SG.MI)

Milan - Milan Delayed price. Currency in EUR
Add to watchlist
26.200.00 (0.00%)
At close: 05:35PM CEST
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
08 May 202426.2526.3026.1026.2026.20109,341
07 May 202426.4026.4026.2026.2026.20104,760
06 May 202426.4026.4026.1526.3526.35264,621
03 May 202426.4026.4526.3026.3526.35174,040
02 May 202426.4026.5026.3026.4026.40173,070
30 Apr 202426.1526.4526.1526.3026.30245,654
29 Apr 202426.2526.2525.9526.1026.10556,886
29 Apr 202412.51 Dividend
26 Apr 202438.3038.3538.0038.3525.84383,479
25 Apr 202438.3538.5538.2038.2525.77304,589
24 Apr 202438.2038.3538.1538.3525.84151,250
23 Apr 202438.3038.3038.1538.2025.74149,898
22 Apr 202438.3538.4038.2038.3025.81253,593
19 Apr 202438.3538.4038.2538.3025.81210,424
18 Apr 202438.2038.4038.0538.4025.87354,352
17 Apr 202437.7538.4037.6538.1025.67757,796
16 Apr 202436.6536.8036.4036.4524.56105,247
15 Apr 202436.7037.2036.5536.9524.90129,640
12 Apr 202436.7537.1036.3036.3024.46175,408
11 Apr 202436.1536.7536.0536.7524.76127,397
10 Apr 202436.2036.2535.9036.0524.2966,690
09 Apr 202436.2036.6036.1036.1524.3678,527
08 Apr 202436.3036.4536.1536.4024.5385,874
05 Apr 202435.6036.3035.6036.2524.43123,369
04 Apr 202435.5536.0035.5535.8524.1685,460
03 Apr 202435.3535.5534.9535.5523.9569,354
02 Apr 202435.6035.8035.3035.3523.8268,650
28 Mar 202435.7035.7535.3035.6023.9983,773
27 Mar 202435.9536.0035.5035.6023.99141,482
26 Mar 202436.5036.6535.7036.0024.26127,756
25 Mar 202435.0536.9035.0036.4024.53320,848
22 Mar 202435.0535.1534.6034.8523.4861,141
21 Mar 202434.4535.1534.3035.0523.6273,976
20 Mar 202434.6534.6534.3034.3023.1185,872
19 Mar 202435.1035.2034.5034.5023.2579,044
18 Mar 202434.8035.6034.7535.0523.62110,828
15 Mar 202434.7535.7034.6034.8023.45132,092
14 Mar 202434.6034.9534.5534.7023.3855,296
13 Mar 202434.7534.7534.4034.5023.2544,682
12 Mar 202434.6534.7534.5534.7023.3820,627
11 Mar 202434.8034.9534.4534.6023.3134,699
08 Mar 202434.7535.0034.6034.8023.4525,944
07 Mar 202434.6534.9534.6534.9023.5226,556
06 Mar 202434.6034.7534.5034.7523.4124,439
05 Mar 202434.5534.8534.3034.7023.3843,862
04 Mar 202434.3034.7534.3034.6023.3141,424
01 Mar 202434.2034.5034.0534.4523.2169,939
29 Feb 202434.2534.7034.0034.0022.91386,262
28 Feb 202434.3034.3034.1034.3023.1145,926
27 Feb 202434.6034.8034.1534.3523.1467,084
26 Feb 202434.8034.9534.6034.6023.3129,867
23 Feb 202434.7535.0034.7534.8023.4524,645
22 Feb 202434.9035.1034.7534.9523.5533,522
21 Feb 202434.8034.9534.6034.7023.3831,707
20 Feb 202435.0035.0034.6034.6523.3531,440
19 Feb 202435.1035.3534.7034.8023.4540,673
16 Feb 202434.9035.1034.8535.1023.6544,092
15 Feb 202434.9035.0034.7534.7523.4131,377
14 Feb 202434.6535.0034.6534.8523.4826,255
13 Feb 202434.6035.1034.5034.7523.4178,745
12 Feb 202434.3534.6534.3034.5523.2825,812
09 Feb 202434.7034.7534.2534.2523.0835,197
08 Feb 202434.4034.6034.4034.6023.3129,322
07 Feb 202434.6034.6034.2534.4023.1823,743
06 Feb 202433.9534.5533.9534.4523.2140,770
05 Feb 202434.1034.1534.0034.0022.9133,877
02 Feb 202434.2034.3034.0034.0522.9441,839
01 Feb 202434.4034.4034.1034.1523.0148,312
31 Jan 202434.6534.7034.3534.3523.1432,020
30 Jan 202434.6034.7034.5534.6023.3116,243
29 Jan 202434.6534.7034.4034.6023.3122,731
26 Jan 202434.8034.8534.5034.6023.3135,792
25 Jan 202434.8034.8034.5534.7023.3830,630
24 Jan 202434.5034.8034.4534.8023.4550,805
23 Jan 202434.2534.7034.2034.5023.2545,749
22 Jan 202434.2034.3034.1534.1523.0137,480
19 Jan 202434.2534.3034.1034.1022.9845,589
18 Jan 202434.4034.6534.2034.2023.0428,963
17 Jan 202434.6034.8534.4034.5523.2889,086
16 Jan 202434.2534.6534.1034.6023.3155,632
15 Jan 202434.1034.4034.1034.2023.0450,693
12 Jan 202434.2034.3034.0034.0022.9142,810
11 Jan 202434.3034.3534.1034.1523.0149,903
10 Jan 202434.3034.4534.1534.2523.0836,372
09 Jan 202434.3034.8034.2534.5023.2559,656
08 Jan 202433.7534.3033.6534.3023.1146,809
05 Jan 202433.8033.8533.6033.7022.7135,948
04 Jan 202433.9033.9533.6533.7522.7423,510
03 Jan 202433.9534.1533.8533.9022.8444,797
02 Jan 202434.1534.3033.7033.9522.8841,699
29 Dec 202334.0034.2034.0034.0522.9413,243
28 Dec 202334.0034.2034.0034.0522.9416,025
27 Dec 202333.9034.1533.8034.1022.9816,375
22 Dec 202333.5533.9533.5533.9522.8826,617
21 Dec 202333.7533.7533.5533.6022.6431,690
20 Dec 202333.6533.8533.4533.7522.7454,264
19 Dec 202333.5033.7033.2533.5522.6173,591
18 Dec 202333.5033.7033.4033.4522.5441,307
15 Dec 202333.7034.0033.5533.5522.6171,872
14 Dec 202334.5034.6033.5533.6022.64138,433
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...