Safilo Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-09 | 1.421 | 1.421 | 1.421 | 1.421 | 1.421 | 4 |
| 2023-03-07 | 1.422 | 1.430 | 1.422 | 1.422 | 1.422 | 8,756 |
| 2023-03-03 | 1.427 | 1.427 | 1.427 | 1.427 | 1.427 | 1,116 |
| 2023-02-28 | 1.383 | 1.404 | 1.381 | 1.404 | 1.404 | 12,725 |
| 2023-02-24 | 1.384 | 1.384 | 1.384 | 1.384 | 1.384 | 1,144 |
| 2023-02-22 | 1.346 | 1.346 | 1.338 | 1.343 | 1.343 | 9,442 |
| 2023-02-17 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 2,728 |
| 2023-02-16 | 1.361 | 1.370 | 1.359 | 1.362 | 1.362 | 1,420 |
| 2023-02-15 | 1.360 | 1.360 | 1.358 | 1.358 | 1.358 | 4,623 |
| 2023-02-14 | 1.370 | 1.370 | 1.365 | 1.365 | 1.365 | 5,388 |
| 2023-02-13 | 1.362 | 1.369 | 1.362 | 1.369 | 1.369 | 8,280 |
| 2023-02-10 | 1.387 | 1.387 | 1.353 | 1.355 | 1.355 | 5,502 |
| 2023-02-07 | 1.393 | 1.393 | 1.393 | 1.393 | 1.393 | 3,588 |
| 2023-02-06 | 1.376 | 1.376 | 1.376 | 1.376 | 1.376 | 380 |
| 2023-02-03 | 1.388 | 1.404 | 1.372 | 1.404 | 1.404 | 6,482 |
| 2023-02-02 | 1.367 | 1.373 | 1.357 | 1.373 | 1.373 | 5,658 |
| 2023-02-01 | 1.382 | 1.394 | 1.373 | 1.373 | 1.373 | 18,511 |
| 2023-01-31 | 1.363 | 1.363 | 1.359 | 1.362 | 1.362 | 10,428 |
| 2023-01-30 | 1.416 | 1.416 | 1.395 | 1.395 | 1.395 | 11,816 |
| 2023-01-27 | 1.527 | 1.546 | 1.452 | 1.455 | 1.455 | 193,512 |
| 2023-01-25 | 1.588 | 1.588 | 1.573 | 1.586 | 1.586 | 19,064 |
| 2023-01-18 | 1.592 | 1.592 | 1.592 | 1.592 | 1.592 | 88 |
| 2023-01-16 | 1.600 | 1.603 | 1.600 | 1.603 | 1.603 | 2,028 |
| 2023-01-13 | 1.597 | 1.597 | 1.597 | 1.597 | 1.597 | 1,594 |
| 2023-01-09 | 1.591 | 1.600 | 1.570 | 1.576 | 1.576 | 14,624 |
| 2023-01-05 | 1.572 | 1.574 | 1.572 | 1.572 | 1.572 | 56,547 |
| 2023-01-04 | 1.577 | 1.577 | 1.577 | 1.577 | 1.577 | 894 |
| 2022-12-30 | 1.532 | 1.532 | 1.532 | 1.532 | 1.532 | 962 |
| 2022-12-29 | 1.516 | 1.523 | 1.516 | 1.523 | 1.523 | 1,276 |
| 2022-12-28 | 1.506 | 1.510 | 1.506 | 1.510 | 1.510 | 2,858 |
| 2022-12-23 | 1.519 | 1.530 | 1.519 | 1.528 | 1.528 | 15,474 |
| 2022-12-22 | 1.537 | 1.546 | 1.537 | 1.546 | 1.546 | 8,181 |
| 2022-12-19 | 1.486 | 1.486 | 1.486 | 1.486 | 1.486 | 890 |
| 2022-12-15 | 1.540 | 1.540 | 1.540 | 1.540 | 1.540 | 570 |
| 2022-12-13 | 1.591 | 1.591 | 1.591 | 1.591 | 1.591 | 1,774 |
| 2022-12-12 | 1.554 | 1.554 | 1.554 | 1.554 | 1.554 | 11,217 |
| 2022-12-09 | 1.548 | 1.577 | 1.526 | 1.577 | 1.577 | 6,426 |
| 2022-12-08 | 1.536 | 1.536 | 1.536 | 1.536 | 1.536 | 4,881 |
| 2022-12-06 | 1.525 | 1.545 | 1.518 | 1.530 | 1.530 | 27,175 |
| 2022-12-05 | 1.544 | 1.560 | 1.544 | 1.544 | 1.544 | 4,738 |
| 2022-11-30 | 1.540 | 1.542 | 1.540 | 1.540 | 1.540 | 18,619 |
| 2022-11-29 | 1.507 | 1.520 | 1.507 | 1.517 | 1.517 | 3,738 |
| 2022-11-28 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 30 |
| 2022-11-25 | 1.488 | 1.488 | 1.488 | 1.488 | 1.488 | 3,364 |
| 2022-11-24 | 1.502 | 1.502 | 1.499 | 1.499 | 1.499 | 9,095 |
| 2022-11-23 | 1.523 | 1.523 | 1.523 | 1.523 | 1.523 | 714 |
| 2022-11-21 | 1.491 | 1.504 | 1.491 | 1.504 | 1.504 | 4,416 |
| 2022-11-18 | 1.478 | 1.482 | 1.478 | 1.478 | 1.478 | 4,580 |
| 2022-11-17 | 1.488 | 1.488 | 1.488 | 1.488 | 1.488 | 514 |
| 2022-11-16 | 1.484 | 1.484 | 1.464 | 1.476 | 1.476 | 13,536 |
| 2022-11-14 | 1.468 | 1.482 | 1.468 | 1.470 | 1.470 | 31,926 |
| 2022-11-10 | 1.386 | 1.386 | 1.386 | 1.386 | 1.386 | 776 |
| 2022-11-09 | 1.346 | 1.346 | 1.346 | 1.346 | 1.346 | 624 |
| 2022-11-07 | 1.348 | 1.348 | 1.336 | 1.348 | 1.348 | 4,150 |
| 2022-11-04 | 1.465 | 1.465 | 1.338 | 1.339 | 1.339 | 9,943 |
| 2022-11-03 | 1.421 | 1.440 | 1.421 | 1.440 | 1.440 | 8,782 |
| 2022-11-02 | 1.434 | 1.434 | 1.421 | 1.421 | 1.421 | 1,770 |
| 2022-11-01 | 1.444 | 1.458 | 1.443 | 1.443 | 1.443 | 2,453 |
| 2022-10-25 | 1.457 | 1.485 | 1.457 | 1.480 | 1.480 | 8,496 |
| 2022-10-24 | 1.454 | 1.464 | 1.439 | 1.439 | 1.439 | 8,130 |
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.