UK markets closed

SpareBank 1 SMN (SJI.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
13.45+0.05 (+0.34%)
At close: 09:43PM CEST
Time period:
22 Jun 2023 - 22 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 202413.4113.4913.3913.4513.45-
20 Jun 202413.3713.5013.3713.4013.40-
19 Jun 202413.4313.4713.3713.3713.37-
18 Jun 202413.2013.4213.2013.4013.40-
17 Jun 202412.9213.1912.9213.1913.19-
14 Jun 202412.8913.0012.8912.9412.94-
13 Jun 202412.9712.9812.8612.8912.89-
12 Jun 202412.8613.0612.8613.0313.03-
11 Jun 202412.9212.9212.7612.8312.83-
10 Jun 202412.9412.9512.8112.9312.93-
07 Jun 202413.0413.0412.9212.9212.92-
06 Jun 202412.6913.1212.6913.0513.05-
05 Jun 202413.1013.1713.0113.0313.03-
04 Jun 202413.3713.4613.0613.0813.08-
03 Jun 202413.4313.5213.3713.3713.37-
31 May 202413.2713.4313.2713.4313.43-
30 May 202413.0913.3513.0913.2913.29-
29 May 202413.1813.2413.1013.1113.11-
28 May 202413.1413.3013.1313.1913.19-
27 May 202413.0013.1412.9613.1413.14-
24 May 202412.8813.0312.8513.0013.00-
23 May 202412.7112.9112.6812.8712.87-
22 May 202412.6712.7712.6112.7212.72-
21 May 202412.8812.8812.6512.6612.66-
20 May 202412.9012.9112.8312.8312.83-
17 May 202412.8712.9012.7912.8912.89-
16 May 202412.9412.9812.7712.8812.88-
15 May 202412.7712.9412.7712.9412.94-
14 May 202413.1313.1312.7412.7412.74-
13 May 202412.8613.1412.8613.1313.13-
10 May 202412.7112.9312.7112.8712.87-
09 May 202412.6912.7112.5812.7012.70-
08 May 202412.5012.7012.5012.6812.68-
07 May 202412.6112.6112.5012.5212.52-
06 May 202412.5812.6612.5312.6312.63-
03 May 202412.3612.5912.3512.5712.57-
02 May 202412.3912.3912.1712.3612.36-
30 Apr 202412.2012.3612.1712.3612.36-
29 Apr 202412.0312.2311.9812.2312.23-
26 Apr 202412.0812.1112.0312.0412.04-
25 Apr 202412.0212.1112.0112.0612.06-
24 Apr 202412.1712.1711.9412.0412.04-
23 Apr 202412.1812.1812.0212.1612.16-
22 Apr 202411.9512.1511.9312.1512.15-
19 Apr 202411.9311.9811.8811.9611.96-
18 Apr 202412.0312.0411.9211.9311.93-
17 Apr 202412.0812.1711.9912.0212.02-
16 Apr 202412.1512.1511.9612.0912.09-
15 Apr 202412.2812.2812.1112.1312.13-
12 Apr 202412.2212.3612.2212.2812.28-
11 Apr 202412.4512.4512.1912.2112.21-
10 Apr 202412.3012.5012.3012.4512.45-
09 Apr 202412.3012.3512.2412.3212.32-
08 Apr 202412.1512.3612.1412.3012.30-
05 Apr 202411.9812.2211.9812.1712.17-
04 Apr 202412.0312.1411.9911.9911.99-
03 Apr 202411.8212.0211.8212.0212.02-
02 Apr 202411.7211.8911.6911.8211.82-
28 Mar 202411.8011.8011.7611.7711.77-
27 Mar 202411.9011.9011.8011.8111.81-
26 Mar 202411.7711.9411.7411.9211.92-
25 Mar 202411.7411.8111.6711.7811.78-
22 Mar 202412.3512.3511.7011.7411.74-
22 Mar 202412 Dividend
21 Mar 202412.6712.8112.6712.700.70-
20 Mar 202412.7412.7812.6112.660.70-
19 Mar 202412.7012.7712.7012.740.70-
18 Mar 202412.8512.9512.7012.730.70-
15 Mar 202412.7312.8712.7212.820.70-
14 Mar 202412.8612.8612.7312.730.70-
13 Mar 202412.7212.8912.7012.870.71-
12 Mar 202412.6612.7412.6612.700.70-
11 Mar 202412.6812.6812.6112.650.70-
08 Mar 202412.5512.7712.5512.690.70-
07 Mar 202412.3912.6012.3912.560.69-
06 Mar 202412.4812.5712.3612.390.68-
05 Mar 202412.6012.6012.4912.490.69-
04 Mar 202412.7112.7612.6112.630.69-
01 Mar 202412.5912.8012.5912.720.70-
29 Feb 202412.5512.6012.4312.590.69-
28 Feb 202412.4012.5612.3812.530.69-
27 Feb 202412.3212.4512.3012.430.68-
26 Feb 202412.3712.3712.2812.310.68-
23 Feb 202412.3512.3912.3012.390.68-
22 Feb 202412.4412.4912.3512.350.68-
21 Feb 202412.5012.5212.4112.440.68-
20 Feb 202412.7312.7312.4612.480.69-
19 Feb 202412.9512.9512.7012.740.70-
16 Feb 202412.9313.0612.9312.950.71-
15 Feb 202412.9112.9512.8912.940.71-
14 Feb 202412.8212.9612.8212.910.71-
13 Feb 202412.9312.9312.8012.800.70-
12 Feb 202412.5512.9312.5512.920.71-
09 Feb 202412.5312.6312.3312.550.69-
08 Feb 202412.5412.7812.4912.510.69-
07 Feb 202412.7712.7712.4812.550.69-
06 Feb 202412.7812.7812.6612.760.70-
05 Feb 202412.8312.8612.7312.760.70-
02 Feb 202412.7712.8512.7412.830.71-
01 Feb 202412.6012.8112.5912.760.70-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...