SKY Perfect JSAT Corp (SKM.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
As of 08:02AM CEST. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 837 |
| 03 May 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - |
| 02 May 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
| 30 Apr 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| 29 Apr 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - |
| 26 Apr 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| 25 Apr 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| 24 Apr 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - |
| 23 Apr 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| 22 Apr 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - |
| 19 Apr 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - |
| 18 Apr 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
| 17 Apr 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - |
| 16 Apr 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| 15 Apr 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
| 12 Apr 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
| 11 Apr 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| 10 Apr 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
| 09 Apr 2024 | 6.00 | 6.15 | 6.00 | 6.15 | 6.15 | 837 |
| 08 Apr 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
| 05 Apr 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
| 04 Apr 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| 03 Apr 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - |
| 02 Apr 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| 28 Mar 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
| 28 Mar 2024 | 10 Dividend | |||||
| 27 Mar 2024 | 6.40 | 6.40 | 6.40 | 6.40 | -3.60 | - |
| 26 Mar 2024 | 6.30 | 6.30 | 6.30 | 6.30 | -3.54 | - |
| 25 Mar 2024 | 6.30 | 6.30 | 6.30 | 6.30 | -3.54 | - |
| 22 Mar 2024 | 6.25 | 6.25 | 6.25 | 6.25 | -3.52 | - |
| 21 Mar 2024 | 6.25 | 6.25 | 6.25 | 6.25 | -3.52 | - |
| 20 Mar 2024 | 5.80 | 5.80 | 5.80 | 5.80 | -3.26 | - |
| 19 Mar 2024 | 5.75 | 5.75 | 5.75 | 5.75 | -3.23 | - |
| 18 Mar 2024 | 5.70 | 5.70 | 5.70 | 5.70 | -3.21 | - |
| 15 Mar 2024 | 5.70 | 5.70 | 5.70 | 5.70 | -3.21 | - |
| 14 Mar 2024 | 5.70 | 5.70 | 5.70 | 5.70 | -3.21 | - |
| 13 Mar 2024 | 5.75 | 5.75 | 5.75 | 5.75 | -3.23 | - |
| 12 Mar 2024 | 5.80 | 5.80 | 5.80 | 5.80 | -3.26 | - |
| 11 Mar 2024 | 5.75 | 5.75 | 5.75 | 5.75 | -3.23 | - |
| 08 Mar 2024 | 6.00 | 6.00 | 6.00 | 6.00 | -3.38 | - |
| 07 Mar 2024 | 5.90 | 5.90 | 5.90 | 5.90 | -3.32 | - |
| 06 Mar 2024 | 5.90 | 5.90 | 5.90 | 5.90 | -3.32 | - |
| 05 Mar 2024 | 5.75 | 5.75 | 5.75 | 5.75 | -3.23 | - |
| 04 Mar 2024 | 5.85 | 5.85 | 5.85 | 5.85 | -3.29 | - |
| 01 Mar 2024 | 5.60 | 5.75 | 5.60 | 5.75 | -3.23 | 887 |
| 29 Feb 2024 | 5.40 | 5.40 | 5.40 | 5.40 | -3.04 | - |
| 28 Feb 2024 | 5.40 | 5.40 | 5.40 | 5.40 | -3.04 | - |
| 27 Feb 2024 | 5.45 | 5.45 | 5.45 | 5.45 | -3.07 | - |
| 26 Feb 2024 | 5.40 | 5.40 | 5.40 | 5.40 | -3.04 | - |
| 23 Feb 2024 | 5.30 | 5.30 | 5.30 | 5.30 | -2.98 | - |
| 22 Feb 2024 | 5.30 | 5.30 | 5.30 | 5.30 | -2.98 | - |
| 21 Feb 2024 | 5.35 | 5.35 | 5.35 | 5.35 | -3.01 | - |
| 20 Feb 2024 | 5.45 | 5.45 | 5.45 | 5.45 | -3.07 | - |
| 19 Feb 2024 | 5.60 | 5.60 | 5.60 | 5.60 | -3.15 | - |
| 16 Feb 2024 | 5.55 | 5.55 | 5.55 | 5.55 | -3.12 | - |
| 15 Feb 2024 | 5.45 | 5.45 | 5.45 | 5.45 | -3.07 | - |
| 14 Feb 2024 | 5.25 | 5.25 | 5.25 | 5.25 | -2.95 | - |
| 13 Feb 2024 | 5.35 | 5.35 | 5.35 | 5.35 | -3.01 | - |
| 12 Feb 2024 | 5.05 | 5.05 | 5.05 | 5.05 | -2.84 | - |
| 09 Feb 2024 | 5.10 | 5.10 | 5.10 | 5.10 | -2.87 | - |
| 08 Feb 2024 | 5.30 | 5.30 | 5.30 | 5.30 | -2.98 | - |
| 07 Feb 2024 | 5.15 | 5.15 | 5.15 | 5.15 | -2.90 | - |
| 06 Feb 2024 | 5.05 | 5.05 | 5.05 | 5.05 | -2.84 | - |
| 05 Feb 2024 | 4.94 | 4.94 | 4.94 | 4.94 | -2.78 | - |
| 02 Feb 2024 | 5.00 | 5.00 | 5.00 | 5.00 | -2.81 | - |
| 01 Feb 2024 | 4.82 | 4.82 | 4.82 | 4.82 | -2.71 | - |
| 31 Jan 2024 | 4.82 | 4.82 | 4.82 | 4.82 | -2.71 | - |
| 30 Jan 2024 | 4.78 | 4.78 | 4.78 | 4.78 | -2.69 | - |
| 29 Jan 2024 | 4.76 | 4.76 | 4.76 | 4.76 | -2.68 | - |
| 26 Jan 2024 | 4.68 | 4.68 | 4.68 | 4.68 | -2.63 | - |
| 25 Jan 2024 | 4.70 | 4.70 | 4.70 | 4.70 | -2.64 | - |
| 24 Jan 2024 | 4.60 | 4.60 | 4.60 | 4.60 | -2.59 | - |
| 23 Jan 2024 | 4.56 | 4.56 | 4.56 | 4.56 | -2.57 | - |
| 22 Jan 2024 | 4.64 | 4.64 | 4.64 | 4.64 | -2.61 | - |
| 19 Jan 2024 | 4.52 | 4.52 | 4.52 | 4.52 | -2.54 | - |
| 18 Jan 2024 | 4.62 | 4.62 | 4.62 | 4.62 | -2.60 | - |
| 17 Jan 2024 | 4.56 | 4.56 | 4.56 | 4.56 | -2.57 | - |
| 16 Jan 2024 | 4.74 | 4.74 | 4.74 | 4.74 | -2.67 | - |
| 15 Jan 2024 | 4.42 | 4.42 | 4.42 | 4.42 | -2.49 | - |
| 12 Jan 2024 | 4.42 | 4.42 | 4.42 | 4.42 | -2.49 | - |
| 11 Jan 2024 | 4.46 | 4.46 | 4.46 | 4.46 | -2.51 | - |
| 10 Jan 2024 | 4.52 | 4.52 | 4.52 | 4.52 | -2.54 | - |
| 09 Jan 2024 | 4.46 | 4.46 | 4.46 | 4.46 | -2.51 | - |
| 08 Jan 2024 | 4.38 | 4.38 | 4.38 | 4.38 | -2.46 | - |
| 05 Jan 2024 | 4.40 | 4.40 | 4.40 | 4.40 | -2.48 | - |
| 04 Jan 2024 | 4.50 | 4.50 | 4.50 | 4.50 | -2.53 | - |
| 03 Jan 2024 | 4.46 | 4.46 | 4.46 | 4.46 | -2.51 | - |
| 02 Jan 2024 | 4.44 | 4.44 | 4.44 | 4.44 | -2.50 | - |
| 29 Dec 2023 | 4.42 | 4.42 | 4.40 | 4.40 | -2.48 | - |
| 28 Dec 2023 | 4.40 | 4.40 | 4.40 | 4.40 | -2.48 | - |
| 27 Dec 2023 | 4.26 | 4.26 | 4.26 | 4.26 | -2.40 | - |
| 22 Dec 2023 | 4.04 | 4.04 | 4.04 | 4.04 | -2.27 | - |
| 21 Dec 2023 | 4.10 | 4.10 | 4.10 | 4.10 | -2.31 | - |
| 20 Dec 2023 | 4.10 | 4.10 | 4.10 | 4.10 | -2.31 | - |
| 19 Dec 2023 | 4.08 | 4.08 | 4.08 | 4.08 | -2.30 | - |
| 18 Dec 2023 | 4.06 | 4.06 | 4.06 | 4.06 | -2.28 | - |
| 15 Dec 2023 | 4.04 | 4.04 | 4.04 | 4.04 | -2.27 | - |
| 14 Dec 2023 | 4.08 | 4.08 | 4.08 | 4.08 | -2.30 | - |
| 13 Dec 2023 | 4.10 | 4.10 | 4.10 | 4.10 | -2.31 | - |
| 12 Dec 2023 | 4.10 | 4.10 | 4.10 | 4.10 | -2.31 | - |
| *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.