Soc Franc Casinos historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-18	1.730	1.730	1.720	1.720	1.720	31
2024-01-15	1.720	1.730	1.720	1.730	1.730	440
2024-01-12	1.850	1.850	1.850	1.850	1.850	55
2024-01-10	1.850	1.850	1.850	1.850	1.850	1
2024-01-09	1.880	1.880	1.880	1.880	1.880	20
2024-01-05	1.880	1.880	1.750	1.750	1.750	1,002
2024-01-04	1.890	1.890	1.890	1.890	1.890	50
2023-12-22	1.680	1.800	1.680	1.800	1.800	653
2023-12-21	1.870	1.870	1.870	1.870	1.870	250
2023-12-18	1.780	1.780	1.780	1.780	1.780	290
2023-12-15	1.740	1.740	1.740	1.740	1.740	150
2023-12-14	1.700	1.700	1.700	1.700	1.700	400
2023-12-13	1.780	1.820	1.780	1.820	1.820	120
2023-12-12	1.810	1.810	1.810	1.810	1.810	150
2023-12-11	1.740	1.740	1.740	1.740	1.740	20
2023-12-08	1.810	1.810	1.810	1.810	1.810	1,000
2023-12-06	1.820	1.820	1.820	1.820	1.820	50
2023-12-05	1.820	1.820	1.820	1.820	1.820	6,199
2023-12-04	1.820	1.820	1.820	1.820	1.820	140
2023-11-28	1.820	1.820	1.820	1.820	1.820	37
2023-11-27	1.820	1.820	1.820	1.820	1.820	73
2023-11-23	1.820	1.820	1.820	1.820	1.820	10
2023-11-21	1.700	1.760	1.700	1.760	1.760	749
2023-11-20	1.740	1.740	1.740	1.740	1.740	165
2023-11-15	1.740	1.740	1.740	1.740	1.740	110
2023-11-14	1.740	1.740	1.740	1.740	1.740	5
2023-11-10	1.740	1.740	1.740	1.740	1.740	14
2023-11-08	1.740	1.740	1.740	1.740	1.740	159
2023-11-06	1.930	1.930	1.930	1.930	1.930	110
2023-11-03	1.750	1.750	1.750	1.750	1.750	199
2023-10-30	1.810	1.810	1.810	1.810	1.810	221
2023-10-24	1.850	1.850	1.850	1.850	1.850	109
2023-10-19	1.880	1.880	1.880	1.880	1.880	1
2023-10-16	1.750	1.840	1.750	1.840	1.840	200
2023-10-13	1.800	1.800	1.800	1.800	1.800	1
2023-10-11	1.900	1.900	1.800	1.800	1.800	120
2023-10-10	1.800	1.800	1.800	1.800	1.800	214
2023-10-09	1.980	1.980	1.980	1.980	1.980	12
2023-10-06	1.800	1.800	1.800	1.800	1.800	1,000
2023-10-05	1.810	1.810	1.810	1.810	1.810	130
2023-10-04	1.960	1.960	1.960	1.960	1.960	4
2023-10-03	1.980	1.980	1.960	1.960	1.960	220
2023-10-02	1.890	1.890	1.890	1.890	1.890	20
2023-09-29	1.810	1.810	1.810	1.810	1.810	39
2023-09-27	1.870	1.870	1.870	1.870	1.870	107
2023-09-25	1.890	1.890	1.890	1.890	1.890	2
2023-09-21	1.900	1.900	1.900	1.900	1.900	300
2023-09-19	1.900	1.900	1.900	1.900	1.900	46
2023-09-18	1.810	1.810	1.810	1.810	1.810	40
2023-09-15	1.800	1.800	1.800	1.800	1.800	1,012
2023-09-12	1.910	1.910	1.910	1.910	1.910	20
2023-09-11	1.810	1.810	1.810	1.810	1.810	560
2023-09-08	1.810	1.810	1.810	1.810	1.810	500
2023-09-07	1.940	1.940	1.940	1.940	1.940	2
2023-09-04	1.810	1.810	1.810	1.810	1.810	500
2023-08-31	1.820	1.820	1.820	1.820	1.820	20
2023-08-29	1.900	1.900	1.900	1.900	1.900	1,000
2023-08-28	1.920	1.920	1.920	1.920	1.920	15
2023-08-24	1.940	1.940	1.940	1.940	1.940	600
2023-08-21	1.940	1.940	1.940	1.940	1.940	9

← NewerPage 10 of 14 · 838 trading daysOlder →

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.