Safilo Group historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	0.887	0.889	0.856	0.857	0.857	1,826
2025-05-22	0.898	0.903	0.887	0.894	0.894	9,265
2025-05-21	0.902	0.902	0.902	0.902	0.902	0
2025-05-20	0.899	0.899	0.899	0.899	0.899	0
2025-05-19	0.931	0.932	0.926	0.932	0.932	2,651
2025-05-16	0.936	0.936	0.936	0.936	0.936	0
2025-05-15	0.900	0.900	0.900	0.900	0.900	0
2025-05-14	0.893	0.908	0.893	0.908	0.908	2,658
2025-05-13	0.881	0.891	0.868	0.886	0.886	15,424
2025-05-12	0.837	0.891	0.837	0.882	0.882	4,613
2025-05-09	0.802	0.824	0.802	0.817	0.817	6,665
2025-05-08	0.807	0.807	0.807	0.807	0.807	0
2025-05-07	0.753	0.753	0.753	0.753	0.753	0
2025-05-06	0.758	0.758	0.758	0.758	0.758	0
2025-05-02	0.732	0.732	0.732	0.732	0.732	0
2025-04-30	0.722	0.722	0.718	0.718	0.718	279
2025-04-29	0.725	0.725	0.721	0.723	0.723	2,910
2025-04-25	0.712	0.712	0.708	0.708	0.708	5,974
2025-04-24	0.724	0.724	0.715	0.723	0.723	441,633
2025-04-23	0.708	0.720	0.708	0.718	0.718	177,615
2025-04-22	0.672	0.672	0.672	0.672	0.672	10,492
2025-04-07	0.673	0.673	0.667	0.673	0.673	13,703
2025-04-03	0.778	0.779	0.757	0.757	0.757	1,310
2025-04-02	0.790	0.790	0.776	0.790	0.790	1,802
2025-03-27	0.874	0.874	0.871	0.871	0.871	3,551
2025-03-26	0.880	0.880	0.873	0.873	0.873	9,141
2025-03-25	0.891	0.892	0.880	0.880	0.880	16,598
2025-03-24	0.899	0.901	0.876	0.890	0.890	4,523
2025-03-20	0.871	0.871	0.871	0.871	0.871	560
2025-03-19	0.880	0.880	0.880	0.880	0.880	15,000
2025-03-12	0.916	0.916	0.916	0.916	0.916	12,798
2025-03-04	0.943	0.943	0.926	0.926	0.926	18,756
2025-03-03	0.964	0.964	0.964	0.964	0.964	3,447
2025-02-28	0.960	0.960	0.945	0.960	0.960	18,085
2025-02-27	0.990	0.990	0.978	0.978	0.978	24,829
2025-02-26	0.977	1.019	0.977	0.994	0.994	25,046
2025-02-25	0.976	0.989	0.976	0.976	0.976	16,950
2025-02-24	0.976	0.977	0.970	0.975	0.975	33,941
2025-02-21	0.974	0.982	0.973	0.982	0.982	9,150
2025-02-20	0.978	0.983	0.962	0.976	0.976	16,138
2025-02-19	0.980	0.980	0.971	0.973	0.973	10,971
2025-02-18	0.986	0.986	0.975	0.983	0.983	17,764
2025-02-17	0.996	0.996	0.992	0.994	0.994	5,197
2025-02-14	1.009	1.014	1.004	1.014	1.014	11,479
2025-02-13	1.008	1.016	1.008	1.012	1.012	12,099
2025-02-12	1.014	1.014	0.997	0.998	0.998	18,113
2025-01-29	1.054	1.054	1.054	1.054	1.054	5,972
2025-01-28	0.991	0.997	0.987	0.987	0.987	535
2025-01-22	0.979	0.987	0.979	0.979	0.979	1,893
2025-01-21	0.955	0.955	0.955	0.955	0.955	244
2025-01-17	0.959	0.959	0.959	0.959	0.959	794
2025-01-16	0.942	0.958	0.939	0.945	0.945	5,445
2025-01-13	0.962	0.962	0.962	0.962	0.962	1,872
2025-01-08	0.966	0.966	0.966	0.966	0.966	3,050
2024-12-30	0.932	0.932	0.932	0.932	0.932	4,225
2024-12-19	0.909	0.911	0.909	0.911	0.911	7,760
2024-12-18	0.916	0.916	0.907	0.916	0.916	61,212
2024-12-17	0.928	0.928	0.920	0.920	0.920	108,549
2024-12-16	0.931	0.939	0.929	0.929	0.929	7,916
2024-12-13	0.945	0.948	0.941	0.941	0.941	10,167

← NewerPage 7 of 15 · 886 trading daysOlder →

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.