Sumitomo Corp (SUMA.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 08:05AM CEST. Market open.
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | - |
| 22 Apr 2024 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | - |
| 19 Apr 2024 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | - |
| 18 Apr 2024 | 22.65 | 22.65 | 22.63 | 22.63 | 22.63 | 419 |
| 17 Apr 2024 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | - |
| 16 Apr 2024 | 22.86 | 22.86 | 22.80 | 22.80 | 22.80 | 200 |
| 15 Apr 2024 | 23.54 | 23.56 | 23.53 | 23.56 | 23.56 | - |
| 12 Apr 2024 | 23.15 | 23.50 | 23.15 | 23.50 | 23.50 | 90 |
| 11 Apr 2024 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | - |
| 10 Apr 2024 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | - |
| 09 Apr 2024 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | - |
| 08 Apr 2024 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | - |
| 05 Apr 2024 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | - |
| 04 Apr 2024 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | - |
| 03 Apr 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| 02 Apr 2024 | 21.85 | 21.86 | 21.85 | 21.86 | 21.86 | - |
| 28 Mar 2024 | 22.05 | 22.40 | 22.05 | 22.15 | 22.15 | 140 |
| 28 Mar 2024 | 62.5 Dividend | |||||
| 27 Mar 2024 | 22.55 | 22.55 | 22.55 | 22.55 | -39.95 | - |
| 26 Mar 2024 | 22.40 | 22.85 | 22.40 | 22.85 | -40.48 | 1,000 |
| 25 Mar 2024 | 22.45 | 22.95 | 22.45 | 22.90 | -40.57 | 760 |
| 22 Mar 2024 | 22.60 | 22.80 | 22.60 | 22.80 | -40.39 | - |
| 21 Mar 2024 | 22.35 | 22.75 | 22.35 | 22.40 | -39.68 | 630 |
| 20 Mar 2024 | 21.60 | 21.60 | 21.60 | 21.60 | -38.27 | 29 |
| 19 Mar 2024 | 21.75 | 21.75 | 21.75 | 21.75 | -38.53 | - |
| 18 Mar 2024 | 21.65 | 21.95 | 21.65 | 21.95 | -38.89 | 200 |
| 15 Mar 2024 | 21.95 | 21.95 | 21.60 | 21.60 | -38.27 | 250 |
| 14 Mar 2024 | 21.05 | 21.05 | 21.05 | 21.05 | -37.29 | - |
| 13 Mar 2024 | 21.05 | 21.05 | 20.75 | 20.75 | -36.76 | 625 |
| 12 Mar 2024 | 21.05 | 21.05 | 21.05 | 21.05 | -37.29 | - |
| 11 Mar 2024 | 21.55 | 21.55 | 21.55 | 21.55 | -38.18 | - |
| 08 Mar 2024 | 22.00 | 22.00 | 22.00 | 22.00 | -38.98 | - |
| 07 Mar 2024 | 22.00 | 22.65 | 22.00 | 22.65 | -40.13 | 50 |
| 06 Mar 2024 | 21.90 | 21.90 | 21.90 | 21.90 | -38.80 | - |
| 05 Mar 2024 | 21.75 | 21.75 | 21.75 | 21.75 | -38.53 | - |
| 04 Mar 2024 | 21.60 | 21.60 | 21.60 | 21.60 | -38.27 | - |
| 01 Mar 2024 | 21.70 | 21.70 | 21.70 | 21.70 | -38.44 | - |
| 29 Feb 2024 | 21.50 | 21.50 | 21.50 | 21.50 | -38.09 | - |
| 28 Feb 2024 | 21.55 | 21.55 | 21.55 | 21.55 | -38.18 | - |
| 27 Feb 2024 | 21.65 | 21.95 | 21.65 | 21.70 | -38.44 | 20 |
| 26 Feb 2024 | 22.05 | 22.05 | 22.05 | 22.05 | -39.06 | - |
| 23 Feb 2024 | 21.95 | 21.95 | 21.95 | 21.95 | -38.89 | - |
| 22 Feb 2024 | 22.00 | 22.25 | 22.00 | 22.25 | -39.42 | 30 |
| 21 Feb 2024 | 21.80 | 21.80 | 21.80 | 21.80 | -38.62 | - |
| 20 Feb 2024 | 21.90 | 22.25 | 21.90 | 22.25 | -39.42 | 340 |
| 19 Feb 2024 | 22.15 | 22.15 | 22.15 | 22.15 | -39.24 | - |
| 16 Feb 2024 | 21.70 | 21.70 | 21.70 | 21.70 | -38.44 | - |
| 15 Feb 2024 | 21.30 | 21.30 | 21.30 | 21.30 | -37.74 | - |
| 14 Feb 2024 | 21.15 | 21.25 | 21.15 | 21.25 | -37.65 | 170 |
| 13 Feb 2024 | 21.20 | 21.60 | 21.20 | 21.30 | -37.74 | 2,000 |
| 12 Feb 2024 | 20.50 | 20.90 | 20.50 | 20.90 | -37.03 | 500 |
| 09 Feb 2024 | 20.50 | 20.50 | 20.50 | 20.50 | -36.32 | - |
| 08 Feb 2024 | 21.10 | 21.10 | 20.80 | 20.80 | -36.85 | 200 |
| 07 Feb 2024 | 20.90 | 20.90 | 20.90 | 20.90 | -37.03 | - |
| 06 Feb 2024 | 20.65 | 20.65 | 20.65 | 20.65 | -36.58 | - |
| 05 Feb 2024 | 20.60 | 20.60 | 20.60 | 20.60 | -36.50 | - |
| 02 Feb 2024 | 20.90 | 20.90 | 20.90 | 20.90 | -37.03 | - |
| 01 Feb 2024 | 21.25 | 21.25 | 21.25 | 21.25 | -37.65 | - |
| 31 Jan 2024 | 21.20 | 21.20 | 21.20 | 21.20 | -37.56 | - |
| 30 Jan 2024 | 20.85 | 20.85 | 20.85 | 20.85 | -36.94 | - |
| 29 Jan 2024 | 20.95 | 21.50 | 20.95 | 21.50 | -38.09 | 500 |
| 26 Jan 2024 | 20.55 | 20.55 | 20.50 | 20.50 | -36.32 | - |
| 25 Jan 2024 | 20.65 | 20.65 | 20.65 | 20.65 | -36.58 | - |
| 24 Jan 2024 | 20.55 | 20.80 | 20.55 | 20.80 | -36.85 | 50 |
| 23 Jan 2024 | 20.75 | 20.75 | 20.75 | 20.75 | -36.76 | - |
| 22 Jan 2024 | 20.80 | 20.85 | 20.80 | 20.85 | -36.94 | 500 |
| 19 Jan 2024 | 20.55 | 20.55 | 20.55 | 20.55 | -36.41 | - |
| 18 Jan 2024 | 20.45 | 20.45 | 20.45 | 20.45 | -36.23 | - |
| 17 Jan 2024 | 20.60 | 20.60 | 20.60 | 20.60 | -36.50 | 26 |
| 16 Jan 2024 | 20.70 | 21.15 | 20.70 | 21.15 | -37.47 | 100 |
| 15 Jan 2024 | 21.40 | 21.40 | 21.40 | 21.40 | -37.91 | 50 |
| 12 Jan 2024 | 20.50 | 20.60 | 20.50 | 20.60 | -36.50 | 655 |
| 11 Jan 2024 | 20.35 | 20.35 | 20.35 | 20.35 | -36.05 | - |
| 10 Jan 2024 | 19.82 | 19.82 | 19.82 | 19.82 | -35.11 | - |
| 09 Jan 2024 | 19.74 | 19.74 | 19.74 | 19.74 | -34.97 | - |
| 08 Jan 2024 | 19.86 | 19.86 | 19.86 | 19.86 | -35.18 | - |
| 05 Jan 2024 | 19.66 | 19.66 | 19.66 | 19.66 | -34.83 | - |
| 04 Jan 2024 | 19.82 | 19.82 | 19.82 | 19.82 | -35.11 | - |
| 03 Jan 2024 | 19.44 | 19.44 | 19.44 | 19.44 | -34.44 | - |
| 02 Jan 2024 | 19.36 | 19.70 | 19.36 | 19.70 | -34.90 | 150 |
| 29 Dec 2023 | 19.52 | 19.64 | 19.52 | 19.64 | -34.79 | 61 |
| 28 Dec 2023 | 19.52 | 19.52 | 19.52 | 19.52 | -34.58 | - |
| 27 Dec 2023 | 19.46 | 19.98 | 19.46 | 19.98 | -35.40 | 54 |
| 22 Dec 2023 | 19.34 | 19.34 | 19.18 | 19.18 | -33.98 | 500 |
| 21 Dec 2023 | 19.26 | 19.26 | 19.26 | 19.26 | -34.12 | - |
| 20 Dec 2023 | 19.26 | 19.26 | 19.26 | 19.26 | -34.12 | - |
| 19 Dec 2023 | 19.16 | 19.16 | 19.16 | 19.16 | -33.94 | - |
| 18 Dec 2023 | 19.04 | 19.24 | 19.04 | 19.24 | -34.09 | 135 |
| 15 Dec 2023 | 19.14 | 19.14 | 19.14 | 19.14 | -33.91 | - |
| 14 Dec 2023 | 19.16 | 19.16 | 19.16 | 19.16 | -33.94 | - |
| 13 Dec 2023 | 19.52 | 20.00 | 19.52 | 20.00 | -35.43 | 560 |
| 12 Dec 2023 | 19.38 | 19.38 | 19.38 | 19.38 | -34.33 | - |
| 11 Dec 2023 | 19.74 | 19.74 | 19.74 | 19.74 | -34.97 | 3 |
| 08 Dec 2023 | 19.52 | 19.52 | 19.52 | 19.52 | -34.58 | - |
| 07 Dec 2023 | 19.64 | 19.64 | 19.64 | 19.64 | -34.79 | - |
| 06 Dec 2023 | 19.78 | 19.78 | 19.78 | 19.78 | -35.04 | - |
| 05 Dec 2023 | 19.36 | 19.36 | 19.36 | 19.36 | -34.30 | - |
| 04 Dec 2023 | 19.48 | 20.00 | 19.48 | 20.00 | -35.43 | 250 |
| 01 Dec 2023 | 19.44 | 19.44 | 19.44 | 19.44 | -34.44 | - |
| 30 Nov 2023 | 19.04 | 19.04 | 19.04 | 19.04 | -33.73 | 20 |
| *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.