Schroder European Real Estate PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-23 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 30,424 |
| 2024-02-22 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 3,693 |
| 2024-02-21 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 27,148 |
| 2024-02-20 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 569 |
| 2024-02-19 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,698 |
| 2024-02-16 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,069 |
| 2024-02-15 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 11,450 |
| 2024-02-14 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 0 |
| 2024-02-13 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,288 |
| 2024-02-12 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 0 |
| 2024-02-09 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 0 |
| 2024-02-08 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 2,164 |
| 2024-02-07 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 0 |
| 2024-02-06 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 634 |
| 2024-02-05 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 0 |
| 2024-02-02 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 369 |
| 2024-02-01 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 7,680 |
| 2024-01-31 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 13,099 |
| 2024-01-30 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 17,602 |
| 2024-01-29 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 21,412 |
| 2024-01-26 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 75,152 |
| 2024-01-25 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 0 |
| 2024-01-24 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 0 |
| 2024-01-23 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 4,405 |
| 2024-01-22 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 20,757 |
| 2024-01-19 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 14,099 |
| 2024-01-18 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 6,461 |
| 2024-01-17 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 0 |
| 2024-01-16 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 250 |
| 2024-01-15 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 4,469 |
| 2024-01-12 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 0 |
| 2024-01-11 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 3,926 |
| 2024-01-10 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 88,381 |
| 2024-01-09 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 3,043 |
| 2024-01-08 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 9,611 |
| 2024-01-05 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 55,605 |
| 2024-01-04 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 99,771 |
| 2024-01-03 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 294,362 |
| 2024-01-02 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 5,145 |
| 2023-12-29 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 201 |
| 2023-12-28 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 16,050 |
| 2023-12-27 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 191,807 |
| 2023-12-22 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,993.70 | 957 |
| 2023-12-21 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,993.70 | 69,655 |
| 2023-12-20 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,993.70 | 112,000 |
| 2023-12-19 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,993.70 | 4,074 |
| 2023-12-18 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,993.70 | 32,979 |
| 2023-12-14 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 323,972 |
| 2023-12-13 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 6,497 |
| 2023-12-12 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 27,235 |
| 2023-12-11 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 369,589 |
| 2023-12-08 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 2,000 |
| 2023-12-07 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 648 |
| 2023-12-06 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 150,543 |
| 2023-12-05 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 4,599 |
| 2023-12-04 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 17,000 |
| 2023-12-01 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 0 |
| 2023-11-30 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 200,801 |
| 2023-11-29 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 86,242 |
| 2023-11-28 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 48,341 |
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.