Schiehallion Fund Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-18	2.450	2.480	2.180	2.260	2.260	55,155
2022-01-17	2.580	2.580	2.380	2.440	2.440	37,854
2022-01-14	2.690	2.720	2.550	2.580	2.580	26,225
2022-01-13	2.750	2.780	2.600	2.660	2.660	16,942
2022-01-12	2.750	2.750	2.701	2.750	2.750	1,047
2022-01-11	2.770	2.775	2.720	2.720	2.720	17,302
2022-01-10	2.810	2.840	2.720	2.770	2.770	46,361
2022-01-07	2.810	2.840	2.720	2.720	2.720	7,300
2022-01-06	2.830	2.860	2.760	2.760	2.760	11,674
2022-01-05	2.830	2.880	2.790	2.830	2.830	20,257
2022-01-04	2.830	2.842	2.830	2.830	2.830	401
2021-12-31	2.830	2.843	2.830	2.830	2.830	14,940
2021-12-30	2.830	2.843	2.830	2.830	2.830	7,243
2021-12-29	2.830	2.840	2.780	2.830	2.830	10,700
2021-12-24	2.830	2.843	2.780	2.830	2.830	5,183
2021-12-23	2.830	2.860	2.830	2.830	2.830	4,250
2021-12-22	2.830	2.880	2.830	2.830	2.830	2,892
2021-12-21	2.830	2.830	2.800	2.830	2.830	10,000
2021-12-20	2.870	2.900	2.800	2.900	2.900	11,001
2021-12-17	2.870	2.894	2.820	2.870	2.870	36,972
2021-12-16	2.890	2.940	2.840	2.870	2.870	16,670
2021-12-15	2.890	2.890	2.851	2.890	2.890	349,391
2021-12-14	2.890	2.890	2.860	2.890	2.890	26,000
2021-12-13	2.890	2.929	2.860	2.890	2.890	2,782
2021-12-10	2.910	2.946	2.860	2.860	2.860	43,045
2021-12-09	2.910	2.910	2.910	2.910	2.910	0
2021-12-08	2.910	2.910	2.871	2.910	2.910	35,198
2021-12-07	2.910	2.960	2.910	2.910	2.910	50,115
2021-12-06	2.910	2.940	2.890	2.890	2.890	3
2021-12-03	2.910	2.935	2.880	2.880	2.880	91,043
2021-12-02	2.910	2.940	2.880	2.880	2.880	118,617
2021-12-01	2.930	2.960	2.860	2.910	2.910	15,452
2021-11-30	2.930	2.940	2.880	2.930	2.930	181,371
2021-11-29	2.940	2.980	2.940	2.940	2.940	26,958
2021-11-26	2.930	2.970	2.904	2.930	2.930	22,177
2021-11-25	2.930	2.960	2.904	2.940	2.940	15,797
2021-11-24	2.930	2.962	2.920	2.930	2.930	23,951
2021-11-23	2.940	2.962	2.940	2.960	2.960	6,914
2021-11-22	2.930	2.980	2.899	2.960	2.960	13,652
2021-11-19	2.930	2.965	2.900	2.930	2.930	45,923
2021-11-18	2.940	2.970	2.940	2.940	2.940	61,756
2021-11-17	2.930	3.000	2.885	2.940	2.940	26,096
2021-11-16	2.930	3.000	2.896	2.930	2.930	116,382
2021-11-15	2.930	2.975	2.930	2.930	2.930	19,346
2021-11-12	2.930	3.000	2.896	2.930	2.930	399,669
2021-11-11	2.950	3.020	2.930	2.930	2.930	75,104
2021-11-10	2.840	3.080	2.840	2.960	2.960	139,310
2021-11-09	2.701	2.820	2.701	2.760	2.760	76,302
2021-11-08	2.553	2.760	2.553	2.700	2.700	94,274
2021-11-05	2.550	2.640	2.550	2.550	2.550	23,500
2021-11-04	2.480	2.560	2.440	2.500	2.500	100,977
2021-11-03	2.470	2.520	2.470	2.470	2.470	117,889
2021-11-02	2.460	2.540	2.425	2.460	2.460	153,326
2021-11-01	2.460	2.520	2.460	2.460	2.460	12,629
2021-10-29	2.500	2.520	2.500	2.520	2.520	52,265
2021-10-28	2.460	2.520	2.460	2.460	2.460	72,937
2021-10-27	2.460	2.540	2.400	2.460	2.460	55,711
2021-10-26	2.460	2.513	2.435	2.460	2.460	1,537
2021-10-25	2.460	2.513	2.460	2.460	2.460	22,900
2021-10-22	2.460	2.513	2.460	2.460	2.460	8,986

← NewerPage 21 of 22 · 1,262 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.