Blue Shark Power System SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-20 | 5.550 | 5.550 | 5.550 | 5.550 | 5.550 | 0 |
| 2023-12-19 | 5.550 | 5.550 | 5.550 | 5.550 | 5.550 | 20 |
| 2023-12-18 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 5 |
| 2023-12-15 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 30 |
| 2023-12-14 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 0 |
| 2023-12-13 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 13 |
| 2023-12-12 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 67 |
| 2023-12-11 | 5.500 | 5.600 | 5.500 | 5.600 | 5.600 | 60 |
| 2023-12-08 | 5.000 | 5.500 | 5.000 | 5.500 | 5.500 | 1,040 |
| 2023-12-07 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 0 |
| 2023-12-06 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 0 |
| 2023-12-05 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 27 |
| 2023-12-04 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2023-12-01 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 50 |
| 2023-11-30 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 100 |
| 2023-11-29 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 290 |
| 2023-11-28 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 90 |
| 2023-11-27 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 166 |
| 2023-11-24 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 650 |
| 2023-11-23 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 55 |
| 2023-11-22 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 128 |
| 2023-11-21 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 165 |
| 2023-11-20 | 4.800 | 4.980 | 4.800 | 4.980 | 4.980 | 216 |
| 2023-11-17 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 175 |
| 2023-11-16 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 445 |
| 2023-11-15 | 4.060 | 4.060 | 4.060 | 4.060 | 4.060 | 100 |
| 2023-11-14 | 3.760 | 3.760 | 3.700 | 3.700 | 3.700 | 1,129 |
| 2023-11-13 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 662 |
| 2023-11-10 | 3.880 | 3.880 | 3.780 | 3.780 | 3.780 | 265 |
| 2023-11-09 | 3.700 | 3.700 | 3.680 | 3.680 | 3.680 | 660 |
| 2023-11-08 | 3.900 | 4.140 | 3.900 | 4.140 | 4.140 | 374 |
| 2023-11-07 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 1,191 |
| 2023-11-06 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 0 |
| 2023-11-03 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 0 |
| 2023-11-02 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 0 |
| 2023-11-01 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 0 |
| 2023-10-31 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 0 |
| 2023-10-30 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 0 |
| 2023-10-27 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 0 |
| 2023-10-26 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 0 |
| 2023-10-25 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 0 |
| 2023-10-24 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 0 |
| 2023-10-23 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 0 |
| 2023-10-20 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 0 |
| 2023-10-19 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 0 |
| 2023-10-18 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 0 |
| 2023-10-17 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 0 |
| 2023-10-16 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 0 |
| 2023-10-13 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 0 |
| 2023-10-12 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 0 |
| 2023-10-11 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 0 |
| 2023-10-10 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 0 |
| 2023-10-09 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 0 |
| 2023-10-06 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 0 |
| 2023-10-05 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 0 |
| 2023-10-04 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 0 |
| 2023-10-03 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 0 |
| 2023-10-02 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 0 |
| 2023-09-29 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 0 |
| 2023-09-28 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 0 |
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.