Schiehallion Fund Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-03	0.940	1.010	0.920	0.965	0.965	38,047
2022-12-30	0.940	0.940	0.940	0.940	0.940	0
2022-12-29	0.940	0.940	0.900	0.940	0.940	2,092
2022-12-28	0.940	1.000	0.940	0.940	0.940	39
2022-12-23	0.940	0.940	0.915	0.940	0.940	10,888
2022-12-22	0.920	0.920	0.920	0.920	0.920	830
2022-12-21	0.940	0.940	0.920	0.940	0.940	28,250
2022-12-20	0.940	0.940	0.920	0.940	0.940	344
2022-12-19	0.940	0.960	0.910	0.940	0.940	10,760
2022-12-16	0.940	1.000	0.905	0.920	0.920	48,038
2022-12-15	0.940	1.003	0.889	0.940	0.940	37,818
2022-12-14	0.935	1.000	0.873	0.940	0.940	54,146
2022-12-13	0.925	1.000	0.925	0.935	0.935	633
2022-12-12	0.935	0.935	0.900	0.935	0.935	300
2022-12-09	0.935	0.935	0.870	0.935	0.935	6,931
2022-12-08	0.950	1.000	0.903	0.935	0.935	30,608
2022-12-07	0.950	0.950	0.900	0.950	0.950	30,639
2022-12-06	0.950	0.950	0.940	0.950	0.950	16,000
2022-12-05	0.950	0.960	0.900	0.950	0.950	67,507
2022-12-02	0.950	0.950	0.950	0.950	0.950	25,000
2022-12-01	0.950	0.969	0.950	0.950	0.950	16,054
2022-11-30	0.950	0.950	0.901	0.950	0.950	15,832
2022-11-29	0.950	0.960	0.950	0.950	0.950	500
2022-11-28	0.940	0.950	0.900	0.950	0.950	13,712
2022-11-25	0.940	0.940	0.940	0.940	0.940	0
2022-11-24	0.940	0.994	0.906	0.940	0.940	3,597
2022-11-23	0.940	0.940	0.940	0.940	0.940	0
2022-11-22	0.940	0.940	0.906	0.940	0.940	2,319
2022-11-21	0.940	0.940	0.906	0.940	0.940	4,968
2022-11-18	0.940	0.994	0.900	0.940	0.940	5,682
2022-11-17	0.940	0.940	0.940	0.940	0.940	0
2022-11-16	0.940	0.950	0.940	0.940	0.940	4,551
2022-11-15	0.940	1.000	0.940	0.940	0.940	16,970
2022-11-14	0.940	0.965	0.940	0.940	0.940	1,250
2022-11-11	0.925	0.990	0.880	0.940	0.940	7,510
2022-11-10	0.915	0.915	0.900	0.915	0.915	1,239
2022-11-09	0.915	0.915	0.870	0.915	0.915	20,819
2022-11-08	0.915	0.969	0.915	0.915	0.915	4,179
2022-11-07	0.925	0.980	0.898	0.915	0.915	1,817
2022-11-04	0.925	0.925	0.870	0.925	0.925	91,000
2022-11-03	0.925	0.979	0.925	0.925	0.925	1,900
2022-11-02	0.915	0.980	0.870	0.925	0.925	37,767
2022-11-01	0.915	0.974	0.835	0.855	0.855	105,043
2022-10-31	0.948	0.948	0.850	0.915	0.915	14,171
2022-10-28	1.000	1.030	0.920	0.965	0.965	7,175
2022-10-27	1.000	1.000	0.955	1.000	1.000	6,564
2022-10-26	1.000	1.000	0.950	0.980	0.980	18,501
2022-10-25	1.000	1.000	0.980	1.000	1.000	1,500
2022-10-24	1.000	1.000	1.000	1.000	1.000	0
2022-10-21	1.065	1.110	0.980	1.000	1.000	5,929
2022-10-20	1.065	1.065	1.000	1.065	1.065	4,959
2022-10-19	1.065	1.065	1.000	1.065	1.065	13,350
2022-10-18	1.105	1.105	1.040	1.105	1.105	10,016
2022-10-17	1.110	1.170	1.040	1.105	1.105	38,382
2022-10-14	1.071	1.071	1.060	1.060	1.060	891
2022-10-13	1.145	1.200	1.070	1.125	1.125	3,400
2022-10-12	1.240	1.240	1.100	1.100	1.100	16,987
2022-10-11	1.280	1.280	1.220	1.280	1.280	10,500
2022-10-10	1.285	1.285	1.285	1.285	1.285	0
2022-10-07	1.275	1.275	1.250	1.275	1.275	7,995

← NewerPage 17 of 22 · 1,266 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.