Seven Principles AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-15 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 0 |
| 2023-12-14 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 0 |
| 2023-12-13 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 0 |
| 2023-12-12 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 0 |
| 2023-12-11 | 5.450 | 5.450 | 5.400 | 5.400 | 5.400 | 243 |
| 2023-12-08 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 0 |
| 2023-12-07 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 0 |
| 2023-12-06 | 5.300 | 5.300 | 5.250 | 5.250 | 5.250 | 38 |
| 2023-12-05 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 0 |
| 2023-12-04 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 0 |
| 2023-12-01 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2023-11-30 | 5.650 | 5.650 | 5.550 | 5.550 | 5.550 | 1 |
| 2023-11-29 | 5.550 | 5.550 | 5.550 | 5.550 | 5.550 | 0 |
| 2023-11-28 | 5.550 | 5.550 | 5.550 | 5.550 | 5.550 | 0 |
| 2023-11-27 | 5.650 | 5.650 | 5.550 | 5.550 | 5.550 | 8 |
| 2023-11-24 | 5.550 | 5.550 | 5.550 | 5.550 | 5.550 | 0 |
| 2023-11-23 | 5.550 | 5.550 | 5.550 | 5.550 | 5.550 | 0 |
| 2023-11-22 | 5.550 | 5.550 | 5.550 | 5.550 | 5.550 | 0 |
| 2023-11-21 | 5.550 | 5.550 | 5.550 | 5.550 | 5.550 | 0 |
| 2023-11-20 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 0 |
| 2023-11-17 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 0 |
| 2023-11-16 | 5.650 | 5.750 | 5.650 | 5.750 | 5.750 | 1,444 |
| 2023-11-15 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 0 |
| 2023-11-14 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 0 |
| 2023-11-13 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 0 |
| 2023-11-10 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 0 |
| 2023-11-09 | 5.650 | 5.750 | 5.650 | 5.750 | 5.750 | 1,400 |
| 2023-11-08 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 0 |
| 2023-11-07 | 6.000 | 6.000 | 5.800 | 5.800 | 5.800 | 2,103 |
| 2023-11-06 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 0 |
| 2023-11-03 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 0 |
| 2023-11-02 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 0 |
| 2023-11-01 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 500 |
| 2023-10-31 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 0 |
| 2023-10-30 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 0 |
| 2023-10-27 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 0 |
| 2023-10-26 | 6.700 | 6.700 | 6.100 | 6.100 | 6.100 | 1,139 |
| 2023-10-25 | 6.850 | 6.850 | 6.850 | 6.850 | 6.850 | 0 |
| 2023-10-24 | 6.850 | 6.850 | 6.850 | 6.850 | 6.850 | 0 |
| 2023-10-23 | 6.850 | 6.850 | 6.850 | 6.850 | 6.850 | 0 |
| 2023-10-20 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 0 |
| 2023-10-19 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 0 |
| 2023-10-18 | 6.700 | 6.700 | 6.700 | 6.700 | 6.700 | 0 |
| 2023-10-17 | 6.700 | 6.700 | 6.700 | 6.700 | 6.700 | 0 |
| 2023-10-16 | 6.700 | 6.700 | 6.700 | 6.700 | 6.700 | 0 |
| 2023-10-13 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 0 |
| 2023-10-12 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 0 |
| 2023-10-11 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 0 |
| 2023-10-10 | 6.500 | 6.500 | 6.350 | 6.350 | 6.350 | 20 |
| 2023-10-09 | 6.100 | 6.350 | 6.100 | 6.350 | 6.350 | 20 |
| 2023-10-05 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 0 |
| 2023-10-04 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 50 |
| 2023-10-02 | 7.300 | 7.300 | 7.000 | 7.000 | 7.000 | 1,118 |
| 2023-09-29 | 7.750 | 7.750 | 7.650 | 7.650 | 7.650 | 622 |
| 2023-09-28 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 0 |
| 2023-09-27 | 7.900 | 7.950 | 7.900 | 7.950 | 7.950 | 622 |
| 2023-09-26 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 0 |
| 2023-09-25 | 7.950 | 7.950 | 7.950 | 7.950 | 7.950 | 0 |
| 2023-09-22 | 8.050 | 8.050 | 8.050 | 8.050 | 8.050 | 0 |
| 2023-09-21 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 37 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.