Schroder European Real Estate PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-27 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 88,778 |
| 2023-11-24 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 120,787 |
| 2023-11-23 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 147,233 |
| 2023-11-22 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 107,044 |
| 2023-11-21 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 171,873 |
| 2023-11-20 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 17,650 |
| 2023-11-17 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 10,014 |
| 2023-11-16 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 0 |
| 2023-11-15 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 23,951 |
| 2023-11-14 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 12,093 |
| 2023-11-13 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 0 |
| 2023-11-10 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 0 |
| 2023-11-09 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 11,000 |
| 2023-11-08 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 6,225 |
| 2023-11-07 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 2,052 |
| 2023-11-06 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 0 |
| 2023-11-03 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 135,771 |
| 2023-11-02 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 40,089 |
| 2023-11-01 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 2,918 |
| 2023-10-31 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 18,252 |
| 2023-10-30 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 17,249 |
| 2023-10-27 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,600 |
| 2023-10-26 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 20,820 |
| 2023-10-25 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 6,184 |
| 2023-10-24 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 6,053 |
| 2023-10-23 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 18,099 |
| 2023-10-20 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 31,930 |
| 2023-10-19 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 500 |
| 2023-10-18 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 844 |
| 2023-10-17 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,993.70 | 3,681 |
| 2023-10-16 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,993.70 | 576 |
| 2023-10-13 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,993.70 | 169 |
| 2023-10-12 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,993.70 | 0 |
| 2023-10-11 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 100 |
| 2023-10-10 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 204 |
| 2023-10-09 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 20,432 |
| 2023-10-06 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 9,330 |
| 2023-10-05 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 23,950 |
| 2023-10-04 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 0 |
| 2023-10-03 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 23,254 |
| 2023-10-02 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 3,121 |
| 2023-09-29 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 0 |
| 2023-09-28 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 33,165 |
| 2023-09-27 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 10,910 |
| 2023-09-26 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 14,236 |
| 2023-09-22 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 100 |
| 2023-09-21 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 5,240 |
| 2023-09-20 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 6,060 |
| 2023-09-19 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 97 |
| 2023-09-18 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 500 |
| 2023-09-15 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 10,350 |
| 2023-09-14 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 22,075 |
| 2023-09-13 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 980 |
| 2023-09-12 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 563 |
| 2023-09-11 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 0 |
| 2023-09-08 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 0 |
| 2023-09-07 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 10,468 |
| 2023-09-06 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 100 |
| 2023-09-05 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 7,301 |
| 2023-09-04 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 7,869 |
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.