Schroder European Real Estate PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-09 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 0 |
| 2022-12-08 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 17,634 |
| 2022-12-07 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 57,120 |
| 2022-12-06 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 51,359 |
| 2022-12-05 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 0 |
| 2022-12-02 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 0 |
| 2022-12-01 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 19,000 |
| 2022-11-30 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 30 |
| 2022-11-29 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 8,266 |
| 2022-11-28 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 7,000 |
| 2022-11-25 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 23,685 |
| 2022-11-24 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 397,356 |
| 2022-11-23 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 18,741 |
| 2022-11-22 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,960 |
| 2022-11-21 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 0 |
| 2022-11-18 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 17,008 |
| 2022-11-17 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 9,580 |
| 2022-11-16 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 11,402 |
| 2022-11-15 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 21,875 |
| 2022-11-14 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 0 |
| 2022-11-11 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1 |
| 2022-11-10 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 14,037 |
| 2022-11-09 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 669 |
| 2022-11-08 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 19 |
| 2022-11-07 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 0 |
| 2022-11-04 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 0 |
| 2022-11-03 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,687 |
| 2022-11-02 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,857 |
| 2022-11-01 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 315 |
| 2022-10-31 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 15,838 |
| 2022-10-28 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 0 |
| 2022-10-27 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 0 |
| 2022-10-26 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 0 |
| 2022-10-25 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 15 |
| 2022-10-24 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 0 |
| 2022-10-21 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 12,594 |
| 2022-10-20 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 0 |
| 2022-10-19 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 41,882 |
| 2022-10-18 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 6,351 |
| 2022-10-17 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 3,000 |
| 2022-10-14 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,000 |
| 2022-10-13 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 0 |
| 2022-10-12 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 0 |
| 2022-10-11 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 18,665 |
| 2022-10-10 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 16,603 |
| 2022-10-07 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 16,282 |
| 2022-10-06 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 0 |
| 2022-10-05 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 10,818 |
| 2022-10-04 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 10,818 |
| 2022-10-03 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,909 |
| 2022-09-30 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 18,696 |
| 2022-09-29 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 8,446 |
| 2022-09-28 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 4,500 |
| 2022-09-27 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 85 |
| 2022-09-26 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 48,472 |
| 2022-09-23 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 13,163 |
| 2022-09-22 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 2,541 |
| 2022-09-21 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 23,694 |
| 2022-09-20 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 10,127 |
| 2022-09-19 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 0 |
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.