Safilo Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-06 | 0.938 | 0.938 | 0.938 | 0.938 | 0.938 | 3,684 |
| 2024-12-05 | 0.882 | 0.887 | 0.877 | 0.884 | 0.884 | 15,077 |
| 2024-12-03 | 0.858 | 0.863 | 0.856 | 0.856 | 0.856 | 9,095 |
| 2024-12-02 | 0.861 | 0.861 | 0.854 | 0.861 | 0.861 | 4,421 |
| 2024-11-26 | 0.888 | 0.888 | 0.888 | 0.888 | 0.888 | 1 |
| 2024-11-25 | 0.901 | 0.901 | 0.901 | 0.901 | 0.901 | 47,463 |
| 2024-11-22 | 0.864 | 0.864 | 0.855 | 0.864 | 0.864 | 206,266 |
| 2024-11-21 | 0.869 | 0.869 | 0.869 | 0.869 | 0.869 | 1,400 |
| 2024-11-18 | 0.916 | 0.916 | 0.914 | 0.916 | 0.916 | 1,164 |
| 2024-11-15 | 0.923 | 0.923 | 0.920 | 0.920 | 0.920 | 8,865 |
| 2024-11-13 | 0.916 | 0.916 | 0.916 | 0.916 | 0.916 | 200,000 |
| 2024-11-12 | 0.930 | 0.930 | 0.923 | 0.923 | 0.923 | 1,801 |
| 2024-11-11 | 0.955 | 0.955 | 0.955 | 0.955 | 0.955 | 1,493 |
| 2024-11-08 | 0.959 | 0.959 | 0.946 | 0.946 | 0.946 | 300,018 |
| 2024-11-07 | 0.977 | 0.977 | 0.977 | 0.977 | 0.977 | 1,328 |
| 2024-11-06 | 0.955 | 0.980 | 0.950 | 0.953 | 0.953 | 198,302 |
| 2024-11-05 | 0.978 | 0.978 | 0.961 | 0.961 | 0.961 | 165,288 |
| 2024-11-04 | 0.993 | 0.993 | 0.981 | 0.981 | 0.981 | 44,108 |
| 2024-10-29 | 1.034 | 1.036 | 1.034 | 1.034 | 1.034 | 3,506 |
| 2024-10-25 | 1.044 | 1.044 | 1.044 | 1.044 | 1.044 | 769 |
| 2024-10-24 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 1,745 |
| 2024-10-23 | 1.044 | 1.044 | 1.044 | 1.044 | 1.044 | 1,608 |
| 2024-10-22 | 1.034 | 1.034 | 1.032 | 1.032 | 1.032 | 4,769 |
| 2024-10-14 | 1.048 | 1.048 | 1.044 | 1.044 | 1.044 | 1,631 |
| 2024-10-11 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 4,758 |
| 2024-10-09 | 1.052 | 1.052 | 1.034 | 1.044 | 1.044 | 10,639 |
| 2024-10-04 | 1.084 | 1.088 | 1.084 | 1.088 | 1.088 | 5,571 |
| 2024-10-03 | 1.078 | 1.078 | 1.078 | 1.078 | 1.078 | 8 |
| 2024-09-30 | 1.106 | 1.106 | 1.098 | 1.100 | 1.100 | 22,208 |
| 2024-09-27 | 1.094 | 1.094 | 1.094 | 1.094 | 1.094 | 252 |
| 2024-09-26 | 1.042 | 1.042 | 1.042 | 1.042 | 1.042 | 6,878 |
| 2024-09-24 | 1.046 | 1.046 | 1.028 | 1.028 | 1.028 | 10,078 |
| 2024-09-23 | 1.072 | 1.072 | 1.072 | 1.072 | 1.072 | 3,301 |
| 2024-09-20 | 1.114 | 1.114 | 1.108 | 1.108 | 1.108 | 3,436 |
| 2024-09-19 | 1.132 | 1.132 | 1.132 | 1.132 | 1.132 | 1,419 |
| 2024-09-17 | 1.101 | 1.106 | 1.086 | 1.104 | 1.104 | 8,786 |
| 2024-09-11 | 1.086 | 1.086 | 1.086 | 1.086 | 1.086 | 100 |
| 2024-09-10 | 1.088 | 1.088 | 1.088 | 1.088 | 1.088 | 1,139 |
| 2024-09-06 | 1.140 | 1.140 | 1.136 | 1.140 | 1.140 | 2,869 |
| 2024-09-05 | 1.178 | 1.178 | 1.174 | 1.174 | 1.174 | 4,368 |
| 2024-08-30 | 1.216 | 1.228 | 1.216 | 1.216 | 1.216 | 442,076 |
| 2024-08-28 | 1.226 | 1.226 | 1.226 | 1.226 | 1.226 | 2,088 |
| 2024-08-27 | 1.224 | 1.224 | 1.224 | 1.224 | 1.224 | 3,000 |
| 2024-08-19 | 1.075 | 1.088 | 1.075 | 1.088 | 1.088 | 196,285 |
| 2024-08-16 | 1.070 | 1.080 | 1.070 | 1.080 | 1.080 | 255,635 |
| 2024-08-12 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 3,134 |
| 2024-08-09 | 1.023 | 1.030 | 1.016 | 1.016 | 1.016 | 13,422 |
| 2024-08-08 | 1.002 | 1.002 | 1.002 | 1.002 | 1.002 | 2,212 |
| 2024-07-31 | 1.054 | 1.064 | 1.046 | 1.054 | 1.054 | 12,403 |
| 2024-07-30 | 1.073 | 1.082 | 1.064 | 1.064 | 1.064 | 156,244 |
| 2024-07-29 | 1.065 | 1.073 | 1.065 | 1.073 | 1.073 | 403,610 |
| 2024-07-26 | 1.045 | 1.056 | 1.045 | 1.056 | 1.056 | 98,539 |
| 2024-07-25 | 1.027 | 1.044 | 1.012 | 1.036 | 1.036 | 31,381 |
| 2024-07-24 | 1.024 | 1.024 | 1.016 | 1.016 | 1.016 | 4,858 |
| 2024-07-22 | 1.068 | 1.072 | 1.068 | 1.068 | 1.068 | 12,368 |
| 2024-07-16 | 1.096 | 1.096 | 1.090 | 1.096 | 1.096 | 13,252 |
| 2024-07-12 | 1.092 | 1.092 | 1.088 | 1.092 | 1.092 | 1,044 |
| 2024-07-10 | 1.060 | 1.074 | 1.060 | 1.074 | 1.074 | 2,190 |
| 2024-07-05 | 1.052 | 1.052 | 1.052 | 1.052 | 1.052 | 49 |
| 2024-06-26 | 1.024 | 1.024 | 1.024 | 1.024 | 1.024 | 2,373 |
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.