Soc Franc Casinos historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-20 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 2,090 |
| 2022-04-19 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 10 |
| 2022-04-14 | 1.710 | 1.710 | 1.710 | 1.710 | 1.710 | 243 |
| 2022-04-13 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 920 |
| 2022-04-12 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 5 |
| 2022-04-11 | 1.510 | 1.600 | 1.510 | 1.600 | 1.600 | 293 |
| 2022-04-08 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 2 |
| 2022-04-01 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 3 |
| 2022-03-31 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 82 |
| 2022-03-30 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 2 |
| 2022-03-22 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 50 |
| 2022-03-21 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 35 |
| 2022-03-11 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 100 |
| 2022-03-01 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 357 |
| 2022-02-28 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 10 |
| 2022-02-25 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 30 |
| 2022-02-23 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 32 |
| 2022-02-22 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 20 |
| 2022-02-14 | 1.510 | 1.510 | 1.510 | 1.510 | 1.510 | 5 |
| 2022-02-07 | 1.510 | 1.510 | 1.510 | 1.510 | 1.510 | 50 |
| 2022-02-03 | 1.510 | 1.510 | 1.510 | 1.510 | 1.510 | 183 |
| 2022-01-31 | 1.510 | 1.510 | 1.510 | 1.510 | 1.510 | 199 |
| 2022-01-20 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 1,000 |
| 2022-01-13 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 1 |
| 2022-01-12 | 1.610 | 1.610 | 1.510 | 1.510 | 1.510 | 31 |
| 2022-01-10 | 1.510 | 1.510 | 1.510 | 1.510 | 1.510 | 1,000 |
| 2022-01-05 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 5 |
| 2022-01-04 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 100 |
| 2022-01-03 | 1.510 | 1.510 | 1.510 | 1.510 | 1.510 | 10 |
| 2021-12-31 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 1 |
| 2021-12-30 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 520 |
| 2021-12-23 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 30 |
| 2021-12-22 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 13 |
| 2021-12-20 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 100 |
| 2021-12-16 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 2 |
| 2021-12-14 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 19 |
| 2021-12-09 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 2 |
| 2021-12-08 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 10 |
| 2021-12-07 | 1.410 | 1.410 | 1.390 | 1.390 | 1.390 | 1,049 |
| 2021-11-29 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 60 |
| 2021-11-26 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 5 |
| 2021-11-25 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 411 |
| 2021-11-24 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 150 |
| 2021-11-23 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 59 |
| 2021-11-16 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 60 |
| 2021-11-15 | 1.520 | 1.660 | 1.520 | 1.660 | 1.660 | 796 |
| 2021-11-09 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 608 |
| 2021-11-08 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 183 |
| 2021-11-05 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 400 |
| 2021-11-04 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 81 |
| 2021-11-02 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 3 |
| 2021-11-01 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 74 |
| 2021-10-29 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 100 |
| 2021-10-28 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 2,000 |
| 2021-10-27 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 44 |
| 2021-10-25 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 150 |
| 2021-10-21 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 25 |
| 2021-10-19 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 100 |
← NewerPage 14 of 14 · 838 trading days
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.