Safilo Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-27 | 0.831 | 0.834 | 0.831 | 0.834 | 0.834 | 2,722 |
| 2023-09-26 | 0.836 | 0.836 | 0.836 | 0.836 | 0.836 | 5,813 |
| 2023-09-25 | 0.843 | 0.843 | 0.825 | 0.831 | 0.831 | 14,035 |
| 2023-09-20 | 0.847 | 0.847 | 0.847 | 0.847 | 0.847 | 838 |
| 2023-09-15 | 0.889 | 0.889 | 0.886 | 0.886 | 0.886 | 2,958 |
| 2023-09-14 | 0.916 | 0.923 | 0.904 | 0.910 | 0.910 | 120,605 |
| 2023-09-13 | 0.910 | 0.914 | 0.898 | 0.914 | 0.914 | 6,116 |
| 2023-09-12 | 0.925 | 0.925 | 0.899 | 0.899 | 0.899 | 25,986 |
| 2023-09-11 | 0.932 | 0.934 | 0.932 | 0.934 | 0.934 | 502 |
| 2023-09-08 | 0.921 | 0.922 | 0.921 | 0.922 | 0.922 | 9,442 |
| 2023-09-06 | 0.943 | 0.943 | 0.943 | 0.943 | 0.943 | 5,000 |
| 2023-09-05 | 0.980 | 0.980 | 0.972 | 0.972 | 0.972 | 4,046 |
| 2023-09-04 | 1.000 | 1.010 | 0.999 | 1.001 | 1.001 | 5,763 |
| 2023-09-01 | 0.996 | 0.996 | 0.994 | 0.994 | 0.994 | 5,363 |
| 2023-08-31 | 1.010 | 1.016 | 1.000 | 1.008 | 1.008 | 41,110 |
| 2023-08-29 | 0.992 | 1.008 | 0.992 | 1.006 | 1.006 | 25,921 |
| 2023-08-23 | 0.968 | 0.968 | 0.964 | 0.966 | 0.966 | 11,287 |
| 2023-08-22 | 0.986 | 0.986 | 0.986 | 0.986 | 0.986 | 1,334 |
| 2023-08-21 | 1.002 | 1.002 | 1.002 | 1.002 | 1.002 | 28 |
| 2023-08-14 | 1.033 | 1.035 | 1.022 | 1.022 | 1.022 | 9,470 |
| 2023-08-11 | 1.036 | 1.047 | 1.027 | 1.027 | 1.027 | 13,351 |
| 2023-08-09 | 1.033 | 1.035 | 1.033 | 1.033 | 1.033 | 1,667 |
| 2023-08-07 | 1.058 | 1.058 | 1.058 | 1.058 | 1.058 | 1,332 |
| 2023-08-04 | 1.062 | 1.062 | 1.045 | 1.054 | 1.054 | 3,441 |
| 2023-08-03 | 1.077 | 1.084 | 1.031 | 1.051 | 1.051 | 17,350 |
| 2023-07-26 | 1.163 | 1.163 | 1.140 | 1.145 | 1.145 | 38,222 |
| 2023-07-25 | 1.172 | 1.172 | 1.170 | 1.172 | 1.172 | 20,865 |
| 2023-07-21 | 1.198 | 1.198 | 1.177 | 1.177 | 1.177 | 6,254 |
| 2023-07-13 | 1.195 | 1.203 | 1.195 | 1.195 | 1.195 | 5,795 |
| 2023-07-10 | 1.164 | 1.164 | 1.164 | 1.164 | 1.164 | 880 |
| 2023-07-07 | 1.138 | 1.138 | 1.138 | 1.138 | 1.138 | 6,558 |
| 2023-07-05 | 1.197 | 1.197 | 1.179 | 1.183 | 1.183 | 17,011 |
| 2023-07-04 | 1.227 | 1.227 | 1.187 | 1.193 | 1.193 | 40,650 |
| 2023-07-03 | 1.234 | 1.240 | 1.225 | 1.238 | 1.238 | 38,047 |
| 2023-06-30 | 1.242 | 1.245 | 1.232 | 1.238 | 1.238 | 62,985 |
| 2023-06-29 | 1.252 | 1.252 | 1.252 | 1.252 | 1.252 | 888 |
| 2023-06-27 | 1.246 | 1.275 | 1.246 | 1.246 | 1.246 | 5,252 |
| 2023-06-26 | 1.251 | 1.251 | 1.251 | 1.251 | 1.251 | 1,256 |
| 2023-06-23 | 1.258 | 1.258 | 1.256 | 1.256 | 1.256 | 2,064 |
| 2023-06-19 | 1.316 | 1.316 | 1.316 | 1.316 | 1.316 | 1,020 |
| 2023-06-16 | 1.343 | 1.343 | 1.343 | 1.343 | 1.343 | 1,988 |
| 2023-06-14 | 1.343 | 1.350 | 1.343 | 1.350 | 1.350 | 4,182 |
| 2023-06-02 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 9,546 |
| 2023-06-01 | 1.189 | 1.190 | 1.178 | 1.181 | 1.181 | 6,560 |
| 2023-05-22 | 1.353 | 1.353 | 1.335 | 1.353 | 1.353 | 6,901 |
| 2023-05-09 | 1.340 | 1.340 | 1.334 | 1.336 | 1.336 | 48,470 |
| 2023-05-05 | 1.318 | 1.340 | 1.318 | 1.340 | 1.340 | 10,383 |
| 2023-05-04 | 1.299 | 1.313 | 1.299 | 1.313 | 1.313 | 3,851 |
| 2023-04-19 | 1.356 | 1.356 | 1.356 | 1.356 | 1.356 | 556 |
| 2023-04-18 | 1.366 | 1.366 | 1.366 | 1.366 | 1.366 | 30,482 |
| 2023-04-17 | 1.367 | 1.367 | 1.367 | 1.367 | 1.367 | 972 |
| 2023-03-29 | 1.389 | 1.389 | 1.389 | 1.389 | 1.389 | 12 |
| 2023-03-28 | 1.352 | 1.352 | 1.352 | 1.352 | 1.352 | 854 |
| 2023-03-27 | 1.352 | 1.352 | 1.352 | 1.352 | 1.352 | 172 |
| 2023-03-23 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 1,100 |
| 2023-03-17 | 1.327 | 1.327 | 1.316 | 1.322 | 1.322 | 114 |
| 2023-03-16 | 1.284 | 1.316 | 1.283 | 1.316 | 1.316 | 892 |
| 2023-03-15 | 1.334 | 1.341 | 1.272 | 1.272 | 1.272 | 6,239 |
| 2023-03-14 | 1.317 | 1.336 | 1.317 | 1.336 | 1.336 | 7,932 |
| 2023-03-10 | 1.405 | 1.405 | 1.367 | 1.376 | 1.376 | 16,236 |
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.