Sogeclair SA historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-17	23.000	23.000	22.600	23.000	18.935	509
2021-11-16	22.900	23.000	22.700	23.000	18.935	618
2021-11-15	23.100	23.100	23.000	23.000	18.935	89
2021-11-12	23.000	23.100	22.900	23.100	19.017	635
2021-11-11	23.000	23.000	22.900	22.900	18.853	17
2021-11-10	23.100	23.100	22.500	22.900	18.853	79
2021-11-09	23.100	23.100	23.000	23.100	19.017	65
2021-11-08	23.100	23.100	22.800	23.100	19.017	666
2021-11-05	23.200	23.200	22.900	23.100	19.017	376
2021-11-04	23.000	23.200	22.800	23.200	19.100	362
2021-11-03	23.000	23.100	22.600	23.000	18.935	638
2021-11-02	22.800	23.200	22.700	23.000	18.935	696
2021-11-01	22.700	22.800	22.600	22.800	18.770	373
2021-10-29	23.400	23.400	22.100	22.700	18.688	1,556
2021-10-28	23.300	23.400	23.300	23.400	19.264	126
2021-10-27	23.300	23.400	23.200	23.300	19.182	108
2021-10-26	23.200	23.300	23.200	23.300	19.182	150
2021-10-25	23.000	23.200	22.800	23.200	19.100	381
2021-10-22	23.000	23.000	23.000	23.000	18.935	222
2021-10-21	23.200	23.400	22.900	22.900	18.853	576
2021-10-20	22.600	23.400	22.600	23.000	18.935	1,031
2021-10-19	22.600	22.700	22.400	22.600	18.606	519
2021-10-18	22.500	22.700	22.500	22.500	18.524	422
2021-10-15	22.200	22.300	22.200	22.300	18.359	331
2021-10-14	22.000	22.100	22.000	22.100	18.194	294

← NewerPage 22 of 22 · 1,285 trading days

Stock splits

No stock splits on record.

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