Speed Rabbit Pizza SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-13 | 5.550 | 5.550 | 5.550 | 5.550 | 5.550 | 0 |
| 2023-04-12 | 5.550 | 5.550 | 5.550 | 5.550 | 5.550 | 0 |
| 2023-04-11 | 5.550 | 5.550 | 5.550 | 5.550 | 5.550 | 0 |
| 2023-04-06 | 5.550 | 5.550 | 5.550 | 5.550 | 5.550 | 0 |
| 2023-04-05 | 5.550 | 5.550 | 5.550 | 5.550 | 5.550 | 0 |
| 2023-04-04 | 5.550 | 5.550 | 5.550 | 5.550 | 5.550 | 0 |
| 2023-04-03 | 5.550 | 5.550 | 5.550 | 5.550 | 5.550 | 0 |
| 2023-03-16 | 5.550 | 5.550 | 5.550 | 5.550 | 5.550 | 4 |
| 2023-02-27 | 5.550 | 5.550 | 5.550 | 5.550 | 5.550 | 1 |
| 2023-02-15 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 15 |
| 2023-02-10 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 1 |
| 2023-01-30 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 1 |
| 2023-01-27 | 8.400 | 8.400 | 8.400 | 8.400 | 8.400 | 1 |
| 2023-01-23 | 9.200 | 9.200 | 9.200 | 9.200 | 9.200 | 41 |
| 2023-01-10 | 9.300 | 9.300 | 9.300 | 9.300 | 9.300 | 16 |
| 2023-01-09 | 9.300 | 9.300 | 9.300 | 9.300 | 9.300 | 1,607 |
| 2023-01-04 | 10.300 | 10.300 | 10.300 | 10.300 | 10.300 | 689 |
| 2023-01-03 | 11.400 | 11.400 | 11.400 | 11.400 | 11.400 | 1,388 |
| 2022-12-30 | 12.600 | 12.600 | 12.600 | 12.600 | 12.600 | 29 |
| 2022-12-28 | 14.900 | 14.900 | 14.900 | 14.900 | 14.900 | 117 |
| 2022-12-21 | 15.000 | 15.000 | 15.000 | 15.000 | 15.000 | 4 |
| 2022-11-03 | 15.000 | 15.000 | 15.000 | 15.000 | 15.000 | 1 |
| 2022-10-31 | 15.000 | 15.000 | 15.000 | 15.000 | 15.000 | 15 |
| 2022-09-23 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 2 |
| 2022-09-09 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 1 |
| 2022-08-31 | 8.600 | 8.600 | 8.600 | 8.600 | 8.600 | 465 |
| 2022-08-26 | 12.000 | 12.000 | 12.000 | 12.000 | 12.000 | 1 |
| 2022-08-23 | 12.000 | 12.000 | 12.000 | 12.000 | 12.000 | 20 |
| 2022-08-19 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 300 |
| 2022-08-15 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 4 |
| 2022-08-09 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 149 |
| 2022-06-29 | 8.450 | 8.450 | 8.450 | 8.450 | 8.450 | 4 |
| 2022-06-27 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 500 |
| 2022-06-07 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 80 |
| 2022-06-03 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 25 |
| 2022-06-02 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 71 |
| 2022-06-01 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 20 |
| 2022-05-30 | 8.450 | 8.450 | 7.500 | 7.500 | 7.500 | 80 |
| 2022-05-27 | 8.450 | 8.450 | 8.450 | 8.450 | 8.450 | 100 |
| 2022-05-26 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 307 |
| 2022-05-24 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 328 |
| 2022-05-23 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 1,006 |
| 2022-04-20 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 99 |
| 2022-04-19 | 4.480 | 4.920 | 4.480 | 4.920 | 4.920 | 195 |
| 2022-04-14 | 4.080 | 4.080 | 4.080 | 4.080 | 4.080 | 10 |
| 2022-04-12 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 160 |
| 2022-04-08 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 588 |
| 2022-03-28 | 4.380 | 4.380 | 4.380 | 4.380 | 4.380 | 1 |
| 2022-03-15 | 4.020 | 4.020 | 4.020 | 4.020 | 4.020 | 91 |
| 2022-03-01 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 31 |
| 2022-02-28 | 4.020 | 4.020 | 4.020 | 4.020 | 4.020 | 10 |
| 2022-02-10 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 10 |
| 2022-02-02 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 2 |
| 2022-01-11 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 20 |
| 2022-01-04 | 4.520 | 4.520 | 4.520 | 4.520 | 4.520 | 3 |
| 2022-01-03 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 1 |
| 2021-12-31 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 1 |
| 2021-12-29 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 1 |
| 2021-12-24 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 3 |
| 2021-12-07 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 1 |
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.