Safilo Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-21 | 1.428 | 1.450 | 1.415 | 1.450 | 1.450 | 1,760 |
| 2022-10-20 | 1.427 | 1.429 | 1.427 | 1.427 | 1.427 | 10,552 |
| 2022-10-19 | 1.425 | 1.434 | 1.395 | 1.398 | 1.398 | 36,711 |
| 2022-10-17 | 1.386 | 1.388 | 1.382 | 1.385 | 1.385 | 4,746 |
| 2022-10-13 | 1.347 | 1.389 | 1.347 | 1.389 | 1.389 | 43,431 |
| 2022-10-12 | 1.363 | 1.389 | 1.331 | 1.331 | 1.331 | 6,658 |
| 2022-10-11 | 1.364 | 1.387 | 1.364 | 1.367 | 1.367 | 24,628 |
| 2022-10-07 | 1.365 | 1.367 | 1.365 | 1.367 | 1.367 | 4,376 |
| 2022-10-06 | 1.344 | 1.344 | 1.344 | 1.344 | 1.344 | 452 |
| 2022-10-04 | 1.335 | 1.352 | 1.335 | 1.352 | 1.352 | 2,736 |
| 2022-09-30 | 1.253 | 1.270 | 1.253 | 1.270 | 1.270 | 19,986 |
| 2022-09-29 | 1.237 | 1.237 | 1.232 | 1.237 | 1.237 | 4,592 |
| 2022-09-27 | 1.245 | 1.245 | 1.245 | 1.245 | 1.245 | 1,118 |
| 2022-09-26 | 1.262 | 1.262 | 1.262 | 1.262 | 1.262 | 40 |
| 2022-09-23 | 1.266 | 1.266 | 1.248 | 1.266 | 1.266 | 13,729 |
| 2022-09-22 | 1.292 | 1.315 | 1.292 | 1.292 | 1.292 | 2,546 |
| 2022-09-21 | 1.315 | 1.315 | 1.315 | 1.315 | 1.315 | 6 |
| 2022-09-20 | 1.287 | 1.287 | 1.278 | 1.278 | 1.278 | 2,450 |
| 2022-09-16 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 1,704 |
| 2022-09-14 | 1.365 | 1.365 | 1.365 | 1.365 | 1.365 | 2,744 |
| 2022-09-13 | 1.357 | 1.357 | 1.357 | 1.357 | 1.357 | 3,438 |
| 2022-09-12 | 1.398 | 1.400 | 1.394 | 1.394 | 1.394 | 7,088 |
| 2022-09-09 | 1.389 | 1.390 | 1.389 | 1.389 | 1.389 | 3,566 |
| 2022-09-08 | 1.373 | 1.373 | 1.369 | 1.369 | 1.369 | 4,678 |
| 2022-09-07 | 1.385 | 1.385 | 1.385 | 1.385 | 1.385 | 2,052 |
| 2022-09-01 | 1.381 | 1.381 | 1.381 | 1.381 | 1.381 | 714 |
| 2022-08-31 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 962 |
| 2022-08-23 | 1.460 | 1.489 | 1.460 | 1.460 | 1.460 | 6,692 |
| 2022-08-12 | 1.587 | 1.605 | 1.583 | 1.592 | 1.592 | 10,475 |
| 2022-08-11 | 1.594 | 1.594 | 1.594 | 1.594 | 1.594 | 7,582 |
| 2022-08-09 | 1.618 | 1.653 | 1.576 | 1.582 | 1.582 | 26,238 |
| 2022-08-08 | 1.627 | 1.667 | 1.627 | 1.628 | 1.628 | 41,690 |
| 2022-08-05 | 1.616 | 1.661 | 1.616 | 1.616 | 1.616 | 71,967 |
| 2022-08-04 | 1.428 | 1.428 | 1.428 | 1.428 | 1.428 | 1,935 |
| 2022-08-03 | 1.361 | 1.387 | 1.361 | 1.383 | 1.383 | 51,650 |
| 2022-08-02 | 1.344 | 1.355 | 1.319 | 1.355 | 1.355 | 49,156 |
| 2022-08-01 | 1.333 | 1.355 | 1.333 | 1.336 | 1.336 | 30,943 |
| 2022-07-28 | 1.275 | 1.294 | 1.275 | 1.294 | 1.294 | 1,731 |
| 2022-07-26 | 1.245 | 1.245 | 1.245 | 1.245 | 1.245 | 26,854 |
| 2022-07-25 | 1.282 | 1.282 | 1.261 | 1.263 | 1.263 | 49,135 |
| 2022-07-22 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 15,178 |
| 2022-07-19 | 1.238 | 1.286 | 1.238 | 1.286 | 1.286 | 15,994 |
| 2022-07-18 | 1.265 | 1.265 | 1.252 | 1.252 | 1.252 | 21,473 |
| 2022-07-15 | 1.198 | 1.198 | 1.198 | 1.198 | 1.198 | 4,208 |
| 2022-07-11 | 1.199 | 1.199 | 1.192 | 1.192 | 1.192 | 3,166 |
| 2022-07-05 | 1.162 | 1.162 | 1.149 | 1.150 | 1.150 | 30,724 |
| 2022-07-04 | 1.233 | 1.234 | 1.209 | 1.209 | 1.209 | 21,612 |
| 2022-07-01 | 1.222 | 1.242 | 1.222 | 1.226 | 1.226 | 29,966 |
| 2022-06-30 | 1.246 | 1.246 | 1.230 | 1.246 | 1.246 | 11,543 |
| 2022-06-10 | 1.369 | 1.369 | 1.369 | 1.369 | 1.369 | 7,300 |
| 2022-06-09 | 1.444 | 1.444 | 1.442 | 1.442 | 1.442 | 8,953 |
| 2022-06-01 | 1.466 | 1.466 | 1.466 | 1.466 | 1.466 | 16 |
| 2022-05-31 | 1.480 | 1.499 | 1.443 | 1.462 | 1.462 | 16,052 |
| 2022-05-30 | 1.490 | 1.492 | 1.490 | 1.490 | 1.490 | 3,389 |
| 2022-05-27 | 1.456 | 1.456 | 1.456 | 1.456 | 1.456 | 812 |
| 2022-05-26 | 1.453 | 1.453 | 1.453 | 1.453 | 1.453 | 4,768 |
| 2022-05-25 | 1.388 | 1.404 | 1.360 | 1.404 | 1.404 | 7,786 |
| 2022-05-24 | 1.391 | 1.424 | 1.377 | 1.377 | 1.377 | 13,654 |
| 2022-05-23 | 1.409 | 1.409 | 1.395 | 1.409 | 1.409 | 29,961 |
| 2022-05-20 | 1.432 | 1.432 | 1.412 | 1.419 | 1.419 | 185,156 |
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.