Schroder European Real Estate PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 2,864 |
| 2024-08-19 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 2,696 |
| 2024-08-16 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,000 |
| 2024-08-15 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 6,086 |
| 2024-08-14 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 0 |
| 2024-08-13 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 86 |
| 2024-08-12 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 0 |
| 2024-08-08 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 500 |
| 2024-08-07 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 2,709 |
| 2024-08-06 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 0 |
| 2024-08-05 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 17,761 |
| 2024-08-02 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 648 |
| 2024-08-01 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 187,386 |
| 2024-07-31 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 19,825 |
| 2024-07-30 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 110,581 |
| 2024-07-29 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 70,895 |
| 2024-07-26 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 152,502 |
| 2024-07-25 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 23,679 |
| 2024-07-24 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 68,450 |
| 2024-07-23 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 9,707 |
| 2024-07-22 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 5,075 |
| 2024-07-19 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 10,608 |
| 2024-07-18 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 4,132 |
| 2024-07-17 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 9,916 |
| 2024-07-16 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 7,966 |
| 2024-07-15 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,744 |
| 2024-07-12 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 0 |
| 2024-07-11 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 8,769 |
| 2024-07-10 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 14,872 |
| 2024-07-09 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,993.71 | 7,351 |
| 2024-07-08 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,993.71 | 7,000 |
| 2024-07-05 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,993.71 | 0 |
| 2024-07-04 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,993.71 | 765 |
| 2024-07-03 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 4,383 |
| 2024-07-02 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 600 |
| 2024-07-01 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 0 |
| 2024-06-28 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 0 |
| 2024-06-27 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 31,602 |
| 2024-06-26 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 4,000 |
| 2024-06-25 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 5,411 |
| 2024-06-24 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 5,338 |
| 2024-06-21 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 12,390 |
| 2024-06-20 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 7,016 |
| 2024-06-19 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 15,440 |
| 2024-06-18 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 0 |
| 2024-06-14 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 0 |
| 2024-06-13 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 0 |
| 2024-06-12 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 0 |
| 2024-06-11 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 134 |
| 2024-06-10 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 0 |
| 2024-06-07 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 0 |
| 2024-06-06 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 26,394 |
| 2024-06-05 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 0 |
| 2024-06-04 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 16,254 |
| 2024-06-03 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 3,313 |
| 2024-05-31 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 3,000 |
| 2024-05-30 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 3,696 |
| 2024-05-28 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 0 |
| 2024-05-27 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 0 |
| 2024-05-24 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 15,125 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2020-01-09 | 0.0159 ZAC |
| 2019-10-03 | 0.0165 ZAC |
| 2019-07-04 | 0.0166 ZAC |
| 2019-01-09 | 29.9145 ZAC |
Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.