Schroder European Real Estate PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-23 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 50,034 |
| 2022-06-22 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 89,838 |
| 2022-06-21 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 157,031 |
| 2022-06-20 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 301,120 |
| 2022-06-17 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 47,974 |
| 2022-06-15 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 82,160 |
| 2022-06-14 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 0 |
| 2022-06-13 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 414 |
| 2022-06-10 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,945 |
| 2022-06-09 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 71 |
| 2022-06-08 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 10,369 |
| 2022-06-07 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,173 |
| 2022-06-06 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 133,133 |
| 2022-06-03 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 9,106 |
| 2022-06-02 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 35,769 |
| 2022-06-01 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 6,907 |
| 2022-05-31 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 0 |
| 2022-05-30 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 49,954 |
| 2022-05-27 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 36,510 |
| 2022-05-26 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 4,601 |
| 2022-05-25 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 2,039 |
| 2022-05-24 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 9,956 |
| 2022-05-23 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 5,438 |
| 2022-05-20 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 3,165 |
| 2022-05-19 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 0 |
| 2022-05-18 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 0 |
| 2022-05-17 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 6,722 |
| 2022-05-16 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 0 |
| 2022-05-13 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 4,500 |
| 2022-05-12 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 3,750 |
| 2022-05-11 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 21,902 |
| 2022-05-10 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 16,295 |
| 2022-05-09 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,044 |
| 2022-05-06 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 4,399 |
| 2022-05-05 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 0 |
| 2022-05-04 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 0 |
| 2022-05-03 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 372 |
| 2022-04-29 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 0 |
| 2022-04-28 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 0 |
| 2022-04-26 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 0 |
| 2022-04-25 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 457 |
| 2022-04-22 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 0 |
| 2022-04-21 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,305 |
| 2022-04-20 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 13,244 |
| 2022-04-19 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 20,235 |
| 2022-04-14 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 0 |
| 2022-04-13 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 470 |
| 2022-04-12 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 0 |
| 2022-04-11 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 4,998 |
| 2022-04-08 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 0 |
| 2022-04-07 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 2,439 |
| 2022-04-06 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 22,900 |
| 2022-04-05 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 73 |
| 2022-04-04 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 0 |
| 2022-04-01 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 3,001 |
| 2022-03-31 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 7,077 |
| 2022-03-30 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 0 |
| 2022-03-29 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,978 |
| 2022-03-28 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 7,779 |
| 2022-03-25 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 6,049 |
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.