Safilo Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-20 | 1.542 | 1.542 | 1.538 | 1.542 | 1.542 | 2,058 |
| 2022-01-19 | 1.532 | 1.532 | 1.532 | 1.532 | 1.532 | 1,894 |
| 2022-01-18 | 1.542 | 1.542 | 1.536 | 1.538 | 1.538 | 3,794 |
| 2022-01-17 | 1.576 | 1.576 | 1.576 | 1.576 | 1.576 | 6,388 |
| 2022-01-14 | 1.548 | 1.548 | 1.548 | 1.548 | 1.548 | 2,358 |
| 2022-01-13 | 1.496 | 1.496 | 1.496 | 1.496 | 1.496 | 1,100 |
| 2022-01-12 | 1.506 | 1.552 | 1.506 | 1.552 | 1.552 | 1,476 |
| 2022-01-10 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 1,074 |
| 2022-01-07 | 1.582 | 1.582 | 1.582 | 1.582 | 1.582 | 3,478 |
| 2022-01-06 | 1.596 | 1.596 | 1.592 | 1.592 | 1.592 | 19,458 |
| 2022-01-05 | 1.622 | 1.622 | 1.622 | 1.622 | 1.622 | 12,754 |
| 2021-12-29 | 1.586 | 1.586 | 1.578 | 1.586 | 1.586 | 49,093 |
| 2021-12-23 | 1.596 | 1.596 | 1.596 | 1.596 | 1.596 | 4,238 |
| 2021-12-22 | 1.570 | 1.580 | 1.560 | 1.580 | 1.580 | 6,124 |
| 2021-12-21 | 1.562 | 1.562 | 1.560 | 1.562 | 1.562 | 3,592 |
| 2021-12-17 | 1.540 | 1.540 | 1.540 | 1.540 | 1.540 | 6,480 |
| 2021-12-16 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 582 |
| 2021-12-15 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 2,368 |
| 2021-12-14 | 1.585 | 1.602 | 1.562 | 1.562 | 1.562 | 6,539 |
| 2021-12-13 | 1.582 | 1.582 | 1.560 | 1.570 | 1.570 | 8,179 |
| 2021-12-10 | 1.618 | 1.644 | 1.618 | 1.618 | 1.618 | 7,218 |
| 2021-12-09 | 1.642 | 1.642 | 1.642 | 1.642 | 1.642 | 6,090 |
| 2021-12-08 | 1.608 | 1.608 | 1.608 | 1.608 | 1.608 | 132 |
| 2021-12-07 | 1.614 | 1.614 | 1.614 | 1.614 | 1.614 | 2,478 |
| 2021-12-03 | 1.534 | 1.534 | 1.512 | 1.512 | 1.512 | 16,738 |
| 2021-12-02 | 1.549 | 1.588 | 1.526 | 1.528 | 1.528 | 30,490 |
| 2021-12-01 | 1.530 | 1.578 | 1.530 | 1.578 | 1.578 | 12,952 |
| 2021-11-30 | 1.490 | 1.506 | 1.472 | 1.506 | 1.506 | 29,700 |
| 2021-11-29 | 1.506 | 1.544 | 1.506 | 1.544 | 1.544 | 17,102 |
| 2021-11-26 | 1.540 | 1.540 | 1.512 | 1.512 | 1.512 | 4,311 |
| 2021-11-24 | 1.588 | 1.588 | 1.588 | 1.588 | 1.588 | 2,400 |
| 2021-11-23 | 1.608 | 1.608 | 1.596 | 1.596 | 1.596 | 2,000 |
| 2021-11-17 | 1.674 | 1.700 | 1.674 | 1.700 | 1.700 | 26,650 |
| 2021-11-16 | 1.682 | 1.682 | 1.662 | 1.662 | 1.662 | 14,763 |
| 2021-11-15 | 1.608 | 1.690 | 1.608 | 1.690 | 1.690 | 34,988 |
| 2021-11-12 | 1.612 | 1.612 | 1.604 | 1.604 | 1.604 | 44,828 |
| 2021-11-11 | 1.777 | 1.777 | 1.760 | 1.777 | 1.777 | 255,235 |
| 2021-11-10 | 1.744 | 1.744 | 1.744 | 1.744 | 1.744 | 4,011 |
| 2021-11-09 | 1.654 | 1.678 | 1.654 | 1.664 | 1.664 | 214,292 |
| 2021-11-08 | 1.592 | 1.606 | 1.592 | 1.606 | 1.606 | 16,631 |
| 2021-11-04 | 1.572 | 1.578 | 1.572 | 1.578 | 1.578 | 19,357 |
| 2021-11-02 | 1.586 | 1.586 | 1.576 | 1.586 | 1.586 | 10,654 |
| 2021-10-29 | 1.574 | 1.574 | 1.574 | 1.574 | 1.574 | 1 |
| 2021-10-28 | 1.612 | 1.612 | 1.612 | 1.612 | 1.612 | 15,644 |
| 2021-10-27 | 1.568 | 1.568 | 1.568 | 1.568 | 1.568 | 506 |
| 2021-10-26 | 1.540 | 1.558 | 1.540 | 1.552 | 1.552 | 11,777 |
| 2021-10-22 | 1.404 | 1.504 | 1.404 | 1.404 | 1.404 | 30,035 |
| 2021-10-21 | 1.365 | 1.365 | 1.365 | 1.365 | 1.365 | 7,500 |
| 2021-10-20 | 1.375 | 1.375 | 1.375 | 1.375 | 1.375 | 5,000 |
| 2021-10-19 | 1.385 | 1.385 | 1.378 | 1.385 | 1.385 | 6,664 |
| 2021-10-18 | 1.366 | 1.413 | 1.366 | 1.366 | 1.366 | 19,713 |
| 2021-10-15 | 1.292 | 1.362 | 1.292 | 1.318 | 1.318 | 9,220 |
| 2021-10-14 | 1.256 | 1.262 | 1.256 | 1.262 | 1.262 | 57,318 |
← NewerPage 15 of 15 · 893 trading days
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.