Schiehallion Fund Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-06	1.295	1.360	1.231	1.250	1.250	15
2022-10-05	1.295	1.340	1.295	1.295	1.295	4
2022-10-04	1.285	1.300	1.263	1.280	1.280	23,639
2022-10-03	1.295	1.300	1.285	1.285	1.285	500
2022-09-30	1.295	1.360	1.295	1.295	1.295	169
2022-09-29	1.295	1.330	1.295	1.295	1.295	500
2022-09-28	1.310	1.360	1.250	1.290	1.290	8,107
2022-09-27	1.310	1.310	1.250	1.310	1.310	479
2022-09-26	1.310	1.310	1.250	1.310	1.310	1,930
2022-09-23	1.315	1.380	1.250	1.310	1.310	13,168
2022-09-22	1.405	1.443	1.280	1.315	1.315	38,884
2022-09-21	1.455	1.460	1.350	1.460	1.460	15,940
2022-09-20	1.465	1.470	1.410	1.455	1.455	11,500
2022-09-16	1.465	1.500	1.465	1.465	1.465	200
2022-09-15	1.500	1.530	1.432	1.465	1.465	985
2022-09-14	1.500	1.500	1.452	1.500	1.500	680
2022-09-13	1.505	1.537	1.450	1.500	1.500	88,556
2022-09-12	1.505	1.505	1.452	1.505	1.505	5,011
2022-09-09	1.515	1.560	1.450	1.505	1.505	107,860
2022-09-08	1.540	1.590	1.482	1.515	1.515	15,229
2022-09-07	1.540	1.580	1.481	1.580	1.580	5,109
2022-09-06	1.523	1.540	1.523	1.540	1.540	800
2022-09-05	1.500	1.550	1.500	1.500	1.500	28,013
2022-09-02	1.500	1.549	1.500	1.500	1.500	7,759
2022-09-01	1.520	1.550	1.520	1.520	1.520	18,447
2022-08-31	1.500	1.550	1.450	1.500	1.500	27,611
2022-08-30	1.500	1.500	1.500	1.500	1.500	102,551
2022-08-26	1.495	1.500	1.450	1.500	1.500	15,000
2022-08-25	1.470	1.540	1.470	1.495	1.495	23,175
2022-08-24	1.455	1.500	1.455	1.455	1.455	9,785
2022-08-23	1.450	1.469	1.450	1.450	1.450	16,364
2022-08-22	1.450	1.490	1.425	1.450	1.450	15,185
2022-08-19	1.450	1.469	1.450	1.450	1.450	1,895
2022-08-18	1.450	1.469	1.400	1.450	1.450	2,202
2022-08-17	1.450	1.499	1.450	1.450	1.450	4,861
2022-08-16	1.450	1.500	1.450	1.450	1.450	26,831
2022-08-15	1.450	1.465	1.450	1.450	1.450	10,200
2022-08-12	1.450	1.450	1.450	1.450	1.450	0
2022-08-11	1.450	1.500	1.400	1.450	1.450	3,936
2022-08-10	1.450	1.499	1.450	1.450	1.450	4,005
2022-08-09	1.447	1.494	1.447	1.450	1.450	10,801
2022-08-08	1.415	1.450	1.415	1.415	1.415	30
2022-08-05	1.411	1.450	1.411	1.450	1.450	5,749
2022-08-04	1.370	1.470	1.370	1.400	1.400	12,553
2022-08-03	1.290	1.380	1.290	1.295	1.295	31,918
2022-08-02	1.254	1.310	1.254	1.265	1.265	4,233
2022-08-01	1.260	1.295	1.240	1.250	1.250	8,259
2022-07-29	1.250	1.250	1.200	1.250	1.250	6,300
2022-07-28	1.250	1.300	1.250	1.250	1.250	1
2022-07-27	1.200	1.300	1.160	1.240	1.240	13,118
2022-07-26	1.195	1.236	1.180	1.200	1.200	3,413
2022-07-25	1.195	1.236	1.175	1.195	1.195	13,613
2022-07-22	1.195	1.230	1.195	1.195	1.195	17,793
2022-07-21	1.195	1.230	1.195	1.195	1.195	5
2022-07-20	1.195	1.195	1.175	1.195	1.195	186
2022-07-19	1.200	1.239	1.150	1.195	1.195	39,591
2022-07-18	1.200	1.241	1.170	1.230	1.230	9,456
2022-07-15	1.200	1.200	1.200	1.200	1.200	0
2022-07-14	1.195	1.195	1.164	1.195	1.195	119
2022-07-13	1.175	1.240	1.120	1.195	1.195	14,176

← NewerPage 18 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.