Sino AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-20	81.400	82.000	78.400	81.800	74.774	2,408
2022-07-19	80.200	81.600	80.200	80.200	73.312	4,269
2022-07-18	79.800	81.200	79.000	80.600	73.677	5,298
2022-07-15	79.800	79.800	78.400	79.600	72.763	1,234
2022-07-14	80.200	80.200	78.800	79.400	72.580	904
2022-07-13	80.000	80.200	79.600	80.000	73.129	2,320
2022-07-12	80.600	81.000	80.000	80.000	73.129	1,800
2022-07-11	81.400	81.400	80.200	80.800	73.860	3,605
2022-07-08	80.000	81.600	79.800	80.400	73.495	6,473
2022-07-07	81.400	82.000	79.800	79.800	72.946	1,212
2022-07-06	81.400	81.400	79.600	80.600	73.677	714
2022-07-05	81.000	81.200	79.000	80.600	73.677	1,239
2022-07-04	81.800	81.800	81.000	81.000	74.043	235
2022-07-01	81.000	81.600	79.600	80.600	73.677	1,041
2022-06-30	82.000	82.000	80.000	80.600	73.677	1,100
2022-06-29	81.000	82.000	81.000	81.200	74.226	206
2022-06-28	82.000	82.000	80.000	80.000	73.129	301
2022-06-27	81.000	81.600	81.000	81.600	74.591	530
2022-06-24	82.400	83.000	81.600	81.600	74.591	908
2022-06-23	81.000	83.600	81.000	81.200	74.226	2,950
2022-06-22	82.600	82.800	82.200	82.200	75.140	646
2022-06-21	82.000	82.000	81.400	81.400	74.409	1,382
2022-06-20	80.000	83.400	80.000	82.200	75.140	246
2022-06-17	80.800	82.400	79.200	79.600	72.763	1,501
2022-06-16	82.400	82.400	80.600	80.600	73.677	588
2022-06-15	80.000	81.800	79.000	81.400	74.409	1,530
2022-06-14	81.000	81.000	80.000	80.400	73.495	795
2022-06-13	81.600	81.600	79.000	81.200	74.226	4,599
2022-06-10	82.400	83.400	82.000	82.800	75.688	615
2022-06-09	83.000	84.200	82.000	83.600	76.420	435
2022-06-08	84.000	84.000	83.600	84.000	76.785	113
2022-06-07	85.200	85.200	84.000	84.200	76.968	307
2022-06-06	85.800	87.000	85.800	86.400	78.979	50
2022-06-03	84.000	91.000	84.000	87.000	79.528	22,594
2022-06-02	83.600	84.600	83.600	84.400	77.151	787
2022-06-01	84.600	86.800	83.000	84.600	77.334	2,896
2022-05-31	87.200	88.200	84.200	85.600	78.248	2,526
2022-05-30	86.000	89.400	86.000	86.000	78.614	1,872
2022-05-27	84.400	85.000	83.600	85.000	77.699	2,709
2022-05-26	84.000	84.400	83.200	83.800	76.603	3,392
2022-05-25	88.000	88.000	82.000	83.200	76.054	7,372
2022-05-24	88.000	88.200	86.000	87.200	79.710	434
2022-05-23	86.200	88.000	86.000	86.800	79.345	770
2022-05-20	85.800	86.800	85.800	86.400	78.979	385
2022-05-19	86.600	86.600	85.400	85.600	78.248	379
2022-05-18	86.600	86.800	84.200	86.400	78.979	1,877
2022-05-17	86.200	87.000	86.000	86.600	79.162	1,905
2022-05-16	87.800	88.200	87.000	87.400	79.893	433
2022-05-13	86.400	88.000	86.000	86.000	78.614	691
2022-05-12	88.800	88.800	86.000	86.800	79.345	347
2022-05-11	87.400	87.600	86.600	87.600	80.076	242
2022-05-10	83.000	88.600	83.000	86.200	78.796	1,775
2022-05-09	87.400	88.400	83.600	83.600	76.420	2,328
2022-05-06	89.400	89.400	87.200	87.800	80.259	1,333
2022-05-05	90.400	90.400	89.800	89.800	82.087	416
2022-05-04	89.400	91.200	89.400	91.000	83.184	207
2022-05-03	91.000	91.000	89.200	90.200	82.453	2,496
2022-05-02	92.000	92.000	91.800	91.800	83.915	172
2022-04-29	93.000	94.200	92.800	93.400	85.378	1,607
2022-04-28	93.000	94.000	93.000	93.600	85.561	1,069

← NewerPage 19 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.