Soc Franc Casinos historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-19 | 1.960 | 1.960 | 1.960 | 1.960 | 1.960 | 35 |
| 2022-09-16 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | 56 |
| 2022-09-14 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | 450 |
| 2022-09-13 | 1.810 | 1.810 | 1.810 | 1.810 | 1.810 | 705 |
| 2022-09-12 | 1.670 | 1.670 | 1.670 | 1.670 | 1.670 | 200 |
| 2022-09-09 | 1.670 | 1.670 | 1.670 | 1.670 | 1.670 | 2 |
| 2022-09-07 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 935 |
| 2022-09-06 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 1 |
| 2022-09-05 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 472 |
| 2022-09-02 | 1.970 | 1.970 | 1.970 | 1.970 | 1.970 | 4 |
| 2022-08-30 | 1.970 | 1.970 | 1.970 | 1.970 | 1.970 | 60 |
| 2022-08-29 | 1.970 | 1.970 | 1.970 | 1.970 | 1.970 | 20 |
| 2022-08-19 | 1.970 | 1.970 | 1.970 | 1.970 | 1.970 | 15 |
| 2022-08-18 | 2.020 | 2.020 | 2.020 | 2.020 | 2.020 | 25 |
| 2022-08-17 | 1.780 | 1.780 | 1.780 | 1.780 | 1.780 | 2,006 |
| 2022-08-16 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 232 |
| 2022-08-15 | 1.860 | 2.000 | 1.860 | 2.000 | 2.000 | 611 |
| 2022-08-12 | 1.860 | 1.860 | 1.860 | 1.860 | 1.860 | 126 |
| 2022-08-11 | 1.860 | 1.860 | 1.860 | 1.860 | 1.860 | 1,613 |
| 2022-08-10 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 2 |
| 2022-08-09 | 1.860 | 1.860 | 1.860 | 1.860 | 1.860 | 25 |
| 2022-08-05 | 1.610 | 1.680 | 1.610 | 1.680 | 1.680 | 459 |
| 2022-08-04 | 1.600 | 1.700 | 1.600 | 1.700 | 1.700 | 1,130 |
| 2022-08-02 | 1.880 | 1.880 | 1.870 | 1.870 | 1.870 | 1,003 |
| 2022-07-29 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 6 |
| 2022-07-28 | 1.590 | 1.800 | 1.590 | 1.800 | 1.800 | 245 |
| 2022-07-27 | 1.850 | 1.850 | 1.580 | 1.580 | 1.580 | 105 |
| 2022-07-26 | 1.760 | 1.860 | 1.760 | 1.860 | 1.860 | 354 |
| 2022-07-25 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 40 |
| 2022-07-22 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 81 |
| 2022-07-21 | 1.690 | 1.690 | 1.580 | 1.580 | 1.580 | 112 |
| 2022-07-20 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | 2 |
| 2022-07-15 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 4 |
| 2022-07-01 | 1.760 | 1.760 | 1.580 | 1.580 | 1.580 | 605 |
| 2022-06-30 | 1.870 | 1.870 | 1.810 | 1.810 | 1.810 | 103 |
| 2022-06-28 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 685 |
| 2022-06-27 | 1.970 | 1.970 | 1.970 | 1.970 | 1.970 | 5 |
| 2022-06-24 | 1.560 | 1.560 | 1.560 | 1.560 | 1.560 | 290 |
| 2022-06-22 | 1.560 | 1.560 | 1.560 | 1.560 | 1.560 | 100 |
| 2022-06-20 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 1,015 |
| 2022-06-16 | 1.670 | 1.670 | 1.670 | 1.670 | 1.670 | 100 |
| 2022-06-14 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 6 |
| 2022-06-13 | 1.720 | 1.720 | 1.700 | 1.700 | 1.700 | 53 |
| 2022-06-09 | 1.510 | 1.510 | 1.510 | 1.510 | 1.510 | 148 |
| 2022-06-08 | 1.480 | 1.760 | 1.480 | 1.760 | 1.760 | 204 |
| 2022-06-07 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 50 |
| 2022-06-06 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 50 |
| 2022-06-03 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 151 |
| 2022-06-01 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 30 |
| 2022-05-31 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 244 |
| 2022-05-27 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 111 |
| 2022-05-26 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 1,300 |
| 2022-05-18 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 8 |
| 2022-05-11 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 1 |
| 2022-05-10 | 1.630 | 1.630 | 1.630 | 1.630 | 1.630 | 10 |
| 2022-05-09 | 1.630 | 1.630 | 1.630 | 1.630 | 1.630 | 101 |
| 2022-05-06 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 58 |
| 2022-05-05 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 23 |
| 2022-05-03 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 700 |
| 2022-04-26 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 584 |
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.