Blue Shark Power System SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 8.550 | 8.550 | 8.550 | 8.550 | 8.550 | 0 |
| 2024-09-04 | 8.550 | 8.550 | 8.550 | 8.550 | 8.550 | 5 |
| 2024-09-03 | 8.550 | 8.550 | 8.550 | 8.550 | 8.550 | 5 |
| 2024-09-02 | 8.550 | 8.550 | 8.550 | 8.550 | 8.550 | 10 |
| 2024-08-30 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 5 |
| 2024-08-29 | 8.350 | 8.350 | 8.350 | 8.350 | 8.350 | 1 |
| 2024-08-28 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 5 |
| 2024-08-27 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 3 |
| 2024-08-26 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 10 |
| 2024-08-23 | 7.300 | 8.500 | 7.300 | 8.500 | 8.500 | 89 |
| 2024-08-22 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 80 |
| 2024-08-21 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 0 |
| 2024-08-20 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 2 |
| 2024-08-19 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 3 |
| 2024-08-16 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 3 |
| 2024-08-15 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 5 |
| 2024-08-14 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 5 |
| 2024-08-13 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 0 |
| 2024-08-12 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 3 |
| 2024-08-09 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 3 |
| 2024-08-08 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 3 |
| 2024-08-07 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 2 |
| 2024-08-06 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 8 |
| 2024-08-05 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 20 |
| 2024-08-02 | 8.500 | 8.500 | 8.200 | 8.200 | 8.200 | 17 |
| 2024-08-01 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 10 |
| 2024-07-31 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 6 |
| 2024-07-30 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 60 |
| 2024-07-29 | 8.450 | 8.450 | 8.450 | 8.450 | 8.450 | 3 |
| 2024-07-26 | 8.450 | 8.450 | 8.450 | 8.450 | 8.450 | 2 |
| 2024-07-25 | 8.450 | 8.450 | 8.450 | 8.450 | 8.450 | 1 |
| 2024-07-24 | 8.450 | 8.450 | 8.450 | 8.450 | 8.450 | 3 |
| 2024-07-23 | 8.450 | 8.450 | 8.450 | 8.450 | 8.450 | 7 |
| 2024-07-22 | 8.450 | 8.450 | 8.450 | 8.450 | 8.450 | 10 |
| 2024-07-19 | 8.450 | 8.450 | 8.450 | 8.450 | 8.450 | 10 |
| 2024-07-18 | 8.450 | 8.450 | 8.450 | 8.450 | 8.450 | 5 |
| 2024-07-17 | 8.450 | 8.450 | 8.450 | 8.450 | 8.450 | 7 |
| 2024-07-16 | 8.450 | 8.450 | 8.450 | 8.450 | 8.450 | 8 |
| 2024-07-15 | 8.450 | 8.450 | 8.450 | 8.450 | 8.450 | 5 |
| 2024-07-12 | 8.450 | 8.450 | 8.450 | 8.450 | 8.450 | 5 |
| 2024-07-11 | 8.450 | 8.450 | 8.450 | 8.450 | 8.450 | 10 |
| 2024-07-10 | 8.450 | 8.450 | 8.450 | 8.450 | 8.450 | 5 |
| 2024-07-09 | 8.450 | 8.450 | 8.450 | 8.450 | 8.450 | 4 |
| 2024-07-08 | 8.450 | 8.450 | 8.450 | 8.450 | 8.450 | 5 |
| 2024-07-05 | 8.450 | 8.450 | 8.450 | 8.450 | 8.450 | 70 |
| 2024-07-04 | 8.400 | 8.400 | 8.400 | 8.400 | 8.400 | 0 |
| 2024-07-03 | 8.400 | 8.400 | 8.400 | 8.400 | 8.400 | 10 |
| 2024-07-02 | 8.400 | 8.400 | 8.400 | 8.400 | 8.400 | 6 |
| 2024-07-01 | 8.400 | 8.400 | 8.400 | 8.400 | 8.400 | 19 |
| 2024-06-28 | 8.400 | 8.400 | 8.400 | 8.400 | 8.400 | 120 |
| 2024-06-27 | 8.400 | 8.400 | 8.400 | 8.400 | 8.400 | 5 |
| 2024-06-26 | 8.400 | 8.400 | 8.400 | 8.400 | 8.400 | 0 |
| 2024-06-25 | 8.400 | 8.400 | 8.400 | 8.400 | 8.400 | 6 |
| 2024-06-24 | 8.400 | 8.400 | 8.400 | 8.400 | 8.400 | 0 |
| 2024-06-21 | 8.400 | 8.400 | 8.400 | 8.400 | 8.400 | 54 |
| 2024-06-20 | 8.400 | 8.400 | 8.400 | 8.400 | 8.400 | 5 |
| 2024-06-19 | 8.400 | 8.400 | 8.400 | 8.400 | 8.400 | 13 |
| 2024-06-18 | 8.300 | 8.300 | 8.300 | 8.300 | 8.300 | 135 |
| 2024-06-17 | 8.200 | 8.300 | 8.200 | 8.300 | 8.300 | 25 |
| 2024-06-14 | 8.300 | 8.300 | 8.300 | 8.300 | 8.300 | 5 |
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.