Sino AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-27	92.000	93.000	90.400	91.800	83.915	1,945
2022-04-26	92.600	94.000	92.400	93.000	85.012	3,324
2022-04-25	99.800	100.00	92.800	93.800	85.744	3,933
2022-04-22	98.600	100.00	97.000	99.000	90.497	2,024
2022-04-21	98.000	98.200	95.400	97.200	88.852	2,917
2022-04-20	95.400	98.000	95.400	96.200	87.937	2,150
2022-04-19	92.400	94.800	92.400	94.800	86.658	743
2022-04-14	94.400	94.800	92.000	93.200	85.195	1,710
2022-04-13	91.600	94.000	91.400	93.200	85.195	3,155
2022-04-12	90.600	91.600	90.200	91.400	83.550	1,903
2022-04-11	92.000	92.000	89.800	91.400	83.550	2,171
2022-04-08	88.800	91.000	87.000	91.000	83.184	2,498
2022-04-07	88.400	88.400	88.400	88.400	80.807	0
2022-04-06	87.800	89.000	87.800	88.400	80.807	1,342
2022-04-05	87.800	87.800	87.000	87.400	79.893	964
2022-04-04	87.800	88.800	87.400	88.200	80.625	1,382
2022-04-01	87.000	89.000	87.000	87.800	80.259	1,067
2022-03-31	88.000	88.000	88.000	88.000	80.442	0
2022-03-30	87.000	88.500	87.000	87.500	79.985	2,546
2022-03-29	88.000	88.500	84.000	86.000	78.614	2,344
2022-03-28	87.000	88.500	86.500	87.500	79.985	740
2022-03-25	90.000	90.000	88.000	88.000	80.442	594
2022-03-24	88.000	89.000	87.000	89.000	81.356	620
2022-03-23	83.000	90.000	83.000	89.000	81.356	3,618
2022-03-22	83.000	83.000	81.500	82.500	75.414	1,232
2022-03-21	81.500	81.500	81.500	81.500	74.500	25
2022-03-18	83.000	83.000	82.500	82.500	75.414	413
2022-03-17	82.000	82.000	82.000	82.000	74.957	0
2022-03-16	82.000	82.000	82.000	82.000	74.957	0
2022-03-15	82.000	82.000	79.000	81.500	74.500	1,240
2022-03-14	84.000	84.000	81.500	81.500	74.500	276
2022-03-11	80.000	81.000	79.000	80.500	73.586	568
2022-03-10	81.000	81.000	80.000	81.000	74.043	521
2022-03-09	79.500	84.000	79.500	81.000	74.043	755
2022-03-08	79.000	79.000	79.000	79.000	72.215	23
2022-03-07	79.500	79.500	75.500	78.000	71.301	1,178
2022-03-04	80.500	81.000	79.000	80.500	73.586	1,707
2022-03-03	82.500	83.000	81.500	82.500	75.414	1,202
2022-03-02	82.500	82.500	81.500	82.000	74.957	320
2022-03-01	82.000	84.500	81.000	81.500	74.500	1,478
2022-02-28	82.500	82.500	81.500	81.500	74.500	511
2022-02-25	82.000	82.500	80.500	81.500	74.500	1,224
2022-02-24	81.500	81.500	81.000	81.500	74.500	80
2022-02-23	79.500	84.000	79.500	82.000	74.957	8,897
2022-02-22	79.500	80.500	79.500	80.500	73.586	858
2022-02-21	80.500	81.000	79.500	80.000	73.129	2,256
2022-02-18	81.000	81.000	80.500	80.500	73.586	1,102
2022-02-17	81.000	81.000	81.000	81.000	74.043	0
2022-02-16	80.000	80.500	80.000	80.500	73.586	15
2022-02-15	80.500	81.000	80.000	81.000	74.043	1,288
2022-02-14	80.500	80.500	79.000	80.500	73.586	1,040
2022-02-11	81.000	81.500	79.000	81.500	74.500	1,848
2022-02-10	82.000	82.000	79.000	82.000	74.957	2,120
2022-02-09	82.500	82.500	81.000	82.000	74.957	1,137
2022-02-08	82.000	82.000	81.000	82.000	74.957	9,315
2022-02-07	84.000	84.000	82.000	82.000	74.957	150
2022-02-04	85.000	85.000	81.500	85.000	77.699	655
2022-02-03	86.000	86.000	83.500	85.500	78.156	1,669
2022-02-02	84.000	87.000	84.000	86.500	79.071	811
2022-02-01	84.000	84.000	83.000	83.500	76.328	200

← NewerPage 20 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.