Safilo Group historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-06	1.111	1.111	1.100	1.102	1.102	10,514
2024-02-02	1.102	1.102	1.102	1.102	1.102	4,532
2024-02-01	1.119	1.119	1.119	1.119	1.119	266
2024-01-31	1.067	1.067	1.067	1.067	1.067	80
2024-01-26	0.962	0.962	0.962	0.962	0.962	2,038
2024-01-24	0.965	0.965	0.965	0.965	0.965	564
2024-01-23	0.944	0.944	0.944	0.944	0.944	28,918
2024-01-22	0.950	0.950	0.942	0.948	0.948	18,862
2024-01-19	0.943	0.953	0.943	0.946	0.946	19,378
2024-01-18	0.922	0.922	0.921	0.922	0.922	32,181
2024-01-16	0.977	0.988	0.966	0.966	0.966	7,474
2024-01-12	0.947	1.008	0.947	1.004	1.004	32,703
2024-01-11	0.912	0.913	0.905	0.907	0.907	31,876
2024-01-04	0.902	0.902	0.899	0.899	0.899	434
2024-01-03	0.907	0.907	0.907	0.907	0.907	429
2023-12-29	0.917	0.917	0.917	0.917	0.917	115
2023-12-21	0.916	0.933	0.916	0.930	0.930	20,819
2023-12-19	0.881	0.886	0.881	0.881	0.881	9,480
2023-12-18	0.865	0.865	0.865	0.865	0.865	1,382
2023-12-11	0.857	0.857	0.857	0.857	0.857	23,949
2023-12-08	0.855	0.856	0.855	0.856	0.856	3,329
2023-12-07	0.830	0.830	0.829	0.829	0.829	18,849
2023-12-06	0.837	0.842	0.837	0.838	0.838	174,990
2023-12-05	0.846	0.855	0.846	0.851	0.851	19,047
2023-12-04	0.830	0.830	0.830	0.830	0.830	6,259
2023-12-01	0.818	0.818	0.818	0.818	0.818	11,502
2023-11-30	0.819	0.819	0.812	0.819	0.819	3,354
2023-11-29	0.819	0.819	0.813	0.813	0.813	4,726
2023-11-28	0.824	0.824	0.823	0.824	0.824	1,080
2023-11-27	0.830	0.830	0.830	0.830	0.830	496
2023-11-24	0.853	0.853	0.846	0.846	0.846	7,840
2023-11-22	0.873	0.873	0.859	0.859	0.859	18,833
2023-11-20	0.889	0.894	0.886	0.886	0.886	2,716
2023-11-17	0.877	0.877	0.877	0.877	0.877	3
2023-11-16	0.892	0.892	0.879	0.892	0.892	48,730
2023-11-15	0.917	0.925	0.917	0.925	0.925	3,955
2023-11-13	0.843	0.854	0.843	0.854	0.854	2,494
2023-11-10	0.846	0.846	0.846	0.846	0.846	731
2023-11-09	0.834	0.835	0.834	0.834	0.834	5,580
2023-11-08	0.822	0.831	0.814	0.814	0.814	18,272
2023-11-07	0.805	0.828	0.795	0.828	0.828	63,172
2023-11-03	0.834	0.835	0.834	0.834	0.834	6,270
2023-11-02	0.815	0.828	0.815	0.815	0.815	4,219
2023-11-01	0.768	0.768	0.749	0.764	0.764	39,514
2023-10-31	0.751	0.772	0.751	0.769	0.769	52,258
2023-10-30	0.758	0.759	0.736	0.750	0.750	168,178
2023-10-27	0.756	0.759	0.756	0.756	0.756	5,050
2023-10-20	0.735	0.735	0.735	0.735	0.735	2,403
2023-10-18	0.755	0.755	0.755	0.755	0.755	2,322
2023-10-17	0.755	0.755	0.755	0.755	0.755	514
2023-10-16	0.764	0.764	0.759	0.759	0.759	10,070
2023-10-13	0.791	0.791	0.784	0.784	0.784	7,734
2023-10-11	0.793	0.811	0.787	0.809	0.809	132,752
2023-10-10	0.800	0.800	0.800	0.800	0.800	1,697
2023-10-06	0.795	0.795	0.789	0.795	0.795	17,300
2023-10-05	0.804	0.808	0.802	0.802	0.802	15,442
2023-10-04	0.811	0.811	0.811	0.811	0.811	1,396
2023-10-02	0.824	0.824	0.824	0.824	0.824	6,903
2023-09-29	0.830	0.869	0.830	0.852	0.852	82,219
2023-09-28	0.830	0.830	0.819	0.826	0.826	21,456

← NewerPage 10 of 15 · 886 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.