Schiehallion Fund Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-12 | 1.170 | 1.200 | 1.162 | 1.200 | 1.200 | 11,390 |
| 2022-07-11 | 1.170 | 1.170 | 1.120 | 1.170 | 1.170 | 207,411 |
| 2022-07-08 | 1.175 | 1.175 | 1.140 | 1.175 | 1.175 | 6,186 |
| 2022-07-07 | 1.205 | 1.205 | 1.160 | 1.205 | 1.205 | 6 |
| 2022-07-06 | 1.205 | 1.250 | 1.140 | 1.205 | 1.205 | 28,830 |
| 2022-07-05 | 1.245 | 1.250 | 1.200 | 1.215 | 1.215 | 15,731 |
| 2022-07-04 | 1.245 | 1.245 | 1.245 | 1.245 | 1.245 | 0 |
| 2022-07-01 | 1.245 | 1.300 | 1.190 | 1.245 | 1.245 | 3,117 |
| 2022-06-30 | 1.250 | 1.250 | 1.190 | 1.250 | 1.250 | 10,334 |
| 2022-06-29 | 1.270 | 1.270 | 1.200 | 1.270 | 1.270 | 1,000 |
| 2022-06-28 | 1.305 | 1.330 | 1.210 | 1.240 | 1.240 | 13,538 |
| 2022-06-27 | 1.305 | 1.305 | 1.297 | 1.305 | 1.305 | 87,876 |
| 2022-06-24 | 1.320 | 1.360 | 1.280 | 1.305 | 1.305 | 9,000 |
| 2022-06-23 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 0 |
| 2022-06-22 | 1.310 | 1.310 | 1.290 | 1.290 | 1.290 | 600 |
| 2022-06-21 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 0 |
| 2022-06-20 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 1,507 |
| 2022-06-17 | 1.340 | 1.350 | 1.280 | 1.340 | 1.340 | 14,936 |
| 2022-06-16 | 1.340 | 1.340 | 1.300 | 1.340 | 1.340 | 7,422 |
| 2022-06-15 | 1.300 | 1.300 | 1.280 | 1.280 | 1.280 | 4,823 |
| 2022-06-14 | 1.400 | 1.460 | 1.300 | 1.340 | 1.340 | 22,626 |
| 2022-06-13 | 1.400 | 1.430 | 1.350 | 1.400 | 1.400 | 5,545 |
| 2022-06-10 | 1.450 | 1.460 | 1.380 | 1.450 | 1.450 | 16,054 |
| 2022-06-09 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 0 |
| 2022-06-08 | 1.460 | 1.460 | 1.400 | 1.460 | 1.460 | 531 |
| 2022-06-07 | 1.460 | 1.460 | 1.405 | 1.460 | 1.460 | 2,286 |
| 2022-06-06 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 0 |
| 2022-06-01 | 1.460 | 1.460 | 1.400 | 1.460 | 1.460 | 545 |
| 2022-05-31 | 1.460 | 1.480 | 1.400 | 1.400 | 1.400 | 43,057 |
| 2022-05-30 | 1.460 | 1.500 | 1.400 | 1.490 | 1.490 | 53,812 |
| 2022-05-27 | 1.460 | 1.500 | 1.400 | 1.450 | 1.450 | 47,162 |
| 2022-05-26 | 1.460 | 1.470 | 1.460 | 1.470 | 1.470 | 542 |
| 2022-05-25 | 1.590 | 1.600 | 1.440 | 1.490 | 1.490 | 34,061 |
| 2022-05-24 | 1.590 | 1.600 | 1.590 | 1.590 | 1.590 | 49 |
| 2022-05-23 | 1.620 | 1.660 | 1.540 | 1.590 | 1.590 | 21,984 |
| 2022-05-20 | 1.620 | 1.620 | 1.570 | 1.620 | 1.620 | 39,277 |
| 2022-05-19 | 1.620 | 1.620 | 1.560 | 1.620 | 1.620 | 1,757 |
| 2022-05-18 | 1.615 | 1.615 | 1.560 | 1.560 | 1.560 | 515 |
| 2022-05-17 | 1.620 | 1.650 | 1.566 | 1.580 | 1.580 | 20,246 |
| 2022-05-16 | 1.620 | 1.620 | 1.580 | 1.620 | 1.620 | 177 |
| 2022-05-13 | 1.630 | 1.630 | 1.580 | 1.630 | 1.630 | 16,445 |
| 2022-05-12 | 1.630 | 1.630 | 1.630 | 1.630 | 1.630 | 0 |
| 2022-05-11 | 1.650 | 1.690 | 1.600 | 1.640 | 1.640 | 73,735 |
| 2022-05-10 | 1.680 | 1.740 | 1.600 | 1.650 | 1.650 | 100,517 |
| 2022-05-09 | 1.740 | 1.740 | 1.660 | 1.660 | 1.660 | 10,728 |
| 2022-05-06 | 1.740 | 1.740 | 1.700 | 1.740 | 1.740 | 34,572 |
| 2022-05-05 | 1.770 | 1.810 | 1.710 | 1.720 | 1.720 | 8,968 |
| 2022-05-04 | 1.850 | 1.880 | 1.770 | 1.770 | 1.770 | 2,340 |
| 2022-05-03 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 0 |
| 2022-04-29 | 1.900 | 1.900 | 1.850 | 1.850 | 1.850 | 18,851 |
| 2022-04-28 | 1.950 | 1.980 | 1.870 | 1.915 | 1.915 | 11,824 |
| 2022-04-27 | 1.950 | 1.950 | 1.900 | 1.950 | 1.950 | 33,974 |
| 2022-04-26 | 1.950 | 1.999 | 1.900 | 1.950 | 1.950 | 50,403 |
| 2022-04-25 | 1.950 | 1.961 | 1.950 | 1.950 | 1.950 | 3,904 |
| 2022-04-22 | 1.950 | 1.980 | 1.900 | 1.900 | 1.900 | 5,042 |
| 2022-04-21 | 1.950 | 1.950 | 1.900 | 1.950 | 1.950 | 13,505 |
| 2022-04-20 | 1.960 | 2.000 | 1.960 | 1.960 | 1.960 | 6,980 |
| 2022-04-19 | 1.960 | 2.000 | 1.920 | 1.960 | 1.960 | 8,038 |
| 2022-04-14 | 1.930 | 2.000 | 1.900 | 1.960 | 1.960 | 70,089 |
| 2022-04-13 | 1.925 | 1.950 | 1.925 | 1.930 | 1.930 | 36,702 |
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.