Sino AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-12	27.000	27.000	26.500	26.800	24.498	397
2022-10-11	26.700	26.700	26.700	26.700	24.407	5
2022-10-10	27.100	27.100	27.100	27.100	24.772	0
2022-10-07	27.100	27.100	27.100	27.100	24.772	16
2022-10-06	27.400	27.600	27.000	27.500	25.138	12,604
2022-10-05	27.600	27.600	27.600	27.600	25.229	155
2022-10-04	26.600	27.200	26.600	27.200	24.864	5,576
2022-10-03	26.300	26.300	26.300	26.300	24.041	280
2022-09-30	26.900	26.900	26.500	26.600	24.315	2,316
2022-09-29	26.700	27.500	26.700	27.300	24.955	1,910
2022-09-28	26.700	27.200	26.200	26.800	24.498	6,673
2022-09-27	27.600	27.600	26.400	26.400	24.133	910
2022-09-26	26.700	27.500	26.700	27.500	25.138	1,174
2022-09-23	27.800	27.800	26.800	26.800	24.498	9,565
2022-09-22	27.500	28.000	27.500	27.800	25.412	994
2022-09-21	28.100	28.100	27.600	27.900	25.504	2,776
2022-09-20	28.300	28.300	28.000	28.300	25.869	1,490
2022-09-19	29.000	29.000	28.500	28.700	26.235	70
2022-09-16	29.000	29.000	28.600	28.800	26.326	815
2022-09-15	29.000	29.200	29.000	29.200	26.692	3,694
2022-09-14	29.000	29.000	28.500	29.000	26.509	4,412
2022-09-13	28.800	29.400	28.800	29.100	26.601	3,489
2022-09-12	29.000	29.000	28.900	28.900	26.418	573
2022-09-09	29.000	29.300	28.600	29.300	26.783	917
2022-09-08	29.500	29.500	28.900	28.900	26.418	1,029
2022-09-07	28.800	30.000	28.500	29.200	26.692	16,470
2022-09-06	28.800	28.800	28.600	28.600	26.144	728
2022-09-05	28.300	29.000	28.300	29.000	26.509	1,071
2022-09-02	28.200	29.000	28.200	28.600	26.144	2,607
2022-09-01	28.100	28.400	28.000	28.100	25.687	1,193
2022-08-31	26.800	28.000	26.800	27.700	25.321	3,040
2022-08-30	27.200	27.200	26.500	26.500	24.224	880
2022-08-29	26.400	27.300	26.400	27.300	24.955	750
2022-08-26	26.800	26.900	26.200	26.600	24.315	2,316
2022-08-25	27.100	27.100	26.700	27.100	24.772	370
2022-08-24	26.900	26.900	26.500	26.700	24.407	1,712
2022-08-23	26.500	26.600	26.500	26.600	24.315	1,689
2022-08-22	26.600	26.700	26.100	26.600	24.315	988
2022-08-19	27.100	27.100	26.600	26.900	24.590	620
2022-08-18	26.900	27.500	26.900	27.500	25.138	1,468
2022-08-17	27.500	27.900	27.000	27.300	24.955	3,635
2022-08-16	28.400	28.400	27.500	27.700	25.321	6,592
2022-08-15	29.100	29.100	28.500	28.800	26.326	2,940
2022-08-12	29.000	29.500	28.700	29.500	26.966	2,444
2022-08-11	29.200	29.200	29.100	29.200	26.692	110
2022-08-10	29.500	29.600	29.300	29.400	26.875	1,378
2022-08-09	30.300	30.300	29.500	29.900	27.332	1,291
2022-08-08	31.000	31.000	29.900	30.700	28.063	2,794
2022-08-05	32.400	32.400	30.900	31.100	28.429	3,783
2022-08-04	32.300	32.600	31.500	32.000	29.252	9,368
2022-08-03	32.400	32.800	31.100	32.200	29.434	3,235
2022-08-02	31.500	32.000	30.600	31.700	28.977	5,116
2022-08-01	32.600	33.600	31.200	31.500	28.795	5,717
2022-07-29	28.500	31.900	28.500	31.900	29.160	11,676
2022-07-28	81.000	81.400	80.000	81.000	74.043	16,904
2022-07-27	81.400	81.400	80.600	80.800	73.860	2,513
2022-07-26	81.400	82.200	80.000	81.000	74.043	3,337
2022-07-25	81.600	82.800	80.600	81.000	74.043	2,868
2022-07-22	81.600	82.000	81.000	81.000	74.043	1,443
2022-07-21	81.800	82.000	80.000	81.800	74.774	883

← NewerPage 18 of 22 · 1,272 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-05-12	2.8000 EUR
2022-07-29	56.0000 EUR
2022-06-01	53.0000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.