Safilo Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-19 | 1.422 | 1.435 | 1.407 | 1.430 | 1.430 | 11,733 |
| 2022-05-18 | 1.444 | 1.444 | 1.444 | 1.444 | 1.444 | 552 |
| 2022-05-17 | 1.452 | 1.470 | 1.452 | 1.470 | 1.470 | 16,044 |
| 2022-05-16 | 1.400 | 1.417 | 1.395 | 1.400 | 1.400 | 4,810 |
| 2022-05-13 | 1.379 | 1.404 | 1.379 | 1.401 | 1.401 | 28,919 |
| 2022-05-12 | 1.317 | 1.317 | 1.317 | 1.317 | 1.317 | 3,788 |
| 2022-05-09 | 1.311 | 1.311 | 1.302 | 1.306 | 1.306 | 100,563 |
| 2022-05-06 | 1.384 | 1.384 | 1.361 | 1.361 | 1.361 | 30,819 |
| 2022-05-05 | 1.444 | 1.459 | 1.444 | 1.444 | 1.444 | 63,573 |
| 2022-05-04 | 1.498 | 1.498 | 1.428 | 1.435 | 1.435 | 59,526 |
| 2022-05-03 | 1.594 | 1.619 | 1.594 | 1.598 | 1.598 | 28,822 |
| 2022-04-29 | 1.594 | 1.594 | 1.594 | 1.594 | 1.594 | 4,000 |
| 2022-04-28 | 1.600 | 1.607 | 1.599 | 1.605 | 1.605 | 35,046 |
| 2022-04-27 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 400 |
| 2022-04-26 | 1.559 | 1.559 | 1.546 | 1.559 | 1.559 | 3,328 |
| 2022-04-25 | 1.524 | 1.559 | 1.498 | 1.554 | 1.554 | 48,292 |
| 2022-04-22 | 1.534 | 1.534 | 1.534 | 1.534 | 1.534 | 358 |
| 2022-04-21 | 1.554 | 1.555 | 1.554 | 1.554 | 1.554 | 4,774 |
| 2022-04-20 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 17,260 |
| 2022-04-19 | 1.478 | 1.519 | 1.478 | 1.519 | 1.519 | 42,230 |
| 2022-04-14 | 1.477 | 1.488 | 1.477 | 1.485 | 1.485 | 28,362 |
| 2022-04-11 | 1.431 | 1.445 | 1.431 | 1.445 | 1.445 | 48,758 |
| 2022-04-07 | 1.442 | 1.442 | 1.442 | 1.442 | 1.442 | 504 |
| 2022-04-06 | 1.467 | 1.467 | 1.441 | 1.467 | 1.467 | 12,964 |
| 2022-04-05 | 1.484 | 1.528 | 1.484 | 1.484 | 1.484 | 4,640 |
| 2022-04-04 | 1.485 | 1.485 | 1.480 | 1.485 | 1.485 | 858 |
| 2022-04-01 | 1.514 | 1.514 | 1.514 | 1.514 | 1.514 | 186 |
| 2022-03-31 | 1.512 | 1.512 | 1.512 | 1.512 | 1.512 | 152 |
| 2022-03-30 | 1.547 | 1.564 | 1.492 | 1.492 | 1.492 | 1,819 |
| 2022-03-29 | 1.500 | 1.548 | 1.500 | 1.522 | 1.522 | 38,131 |
| 2022-03-28 | 1.434 | 1.438 | 1.434 | 1.438 | 1.438 | 4,020 |
| 2022-03-23 | 1.452 | 1.452 | 1.452 | 1.452 | 1.452 | 7,000 |
| 2022-03-22 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 7,000 |
| 2022-03-17 | 1.472 | 1.472 | 1.472 | 1.472 | 1.472 | 6,006 |
| 2022-03-16 | 1.460 | 1.462 | 1.460 | 1.462 | 1.462 | 7,422 |
| 2022-03-10 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 212 |
| 2022-03-07 | 1.148 | 1.148 | 1.148 | 1.148 | 1.148 | 452 |
| 2022-03-04 | 1.212 | 1.212 | 1.212 | 1.212 | 1.212 | 4,120 |
| 2022-03-03 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 180 |
| 2022-03-01 | 1.340 | 1.340 | 1.332 | 1.332 | 1.332 | 8,126 |
| 2022-02-28 | 1.360 | 1.366 | 1.360 | 1.360 | 1.360 | 8,356 |
| 2022-02-25 | 1.388 | 1.388 | 1.388 | 1.388 | 1.388 | 2,998 |
| 2022-02-24 | 1.280 | 1.332 | 1.264 | 1.332 | 1.332 | 3,549 |
| 2022-02-22 | 1.358 | 1.358 | 1.358 | 1.358 | 1.358 | 3,662 |
| 2022-02-17 | 1.514 | 1.514 | 1.514 | 1.514 | 1.514 | 2,000 |
| 2022-02-16 | 1.501 | 1.514 | 1.488 | 1.514 | 1.514 | 3,210 |
| 2022-02-15 | 1.482 | 1.498 | 1.482 | 1.498 | 1.498 | 8,174 |
| 2022-02-14 | 1.438 | 1.438 | 1.430 | 1.438 | 1.438 | 7,000 |
| 2022-02-11 | 1.482 | 1.482 | 1.478 | 1.480 | 1.480 | 2,140 |
| 2022-02-10 | 1.504 | 1.504 | 1.504 | 1.504 | 1.504 | 2,000 |
| 2022-02-09 | 1.530 | 1.532 | 1.530 | 1.532 | 1.532 | 2,600 |
| 2022-02-07 | 1.514 | 1.514 | 1.514 | 1.514 | 1.514 | 122 |
| 2022-02-03 | 1.656 | 1.704 | 1.656 | 1.656 | 1.656 | 11,622 |
| 2022-02-02 | 1.648 | 1.648 | 1.648 | 1.648 | 1.648 | 382 |
| 2022-02-01 | 1.560 | 1.560 | 1.560 | 1.560 | 1.560 | 33,259 |
| 2022-01-31 | 1.494 | 1.494 | 1.432 | 1.494 | 1.494 | 7,569 |
| 2022-01-28 | 1.564 | 1.650 | 1.480 | 1.623 | 1.623 | 143,779 |
| 2022-01-27 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 856 |
| 2022-01-24 | 1.543 | 1.550 | 1.536 | 1.536 | 1.536 | 2,916 |
| 2022-01-21 | 1.520 | 1.548 | 1.518 | 1.548 | 1.548 | 21,502 |
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.