Safilo Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-25 | 1.036 | 1.036 | 1.032 | 1.034 | 1.034 | 5,516 |
| 2024-06-24 | 1.037 | 1.056 | 1.036 | 1.046 | 1.046 | 19,416 |
| 2024-06-18 | 1.066 | 1.066 | 1.064 | 1.066 | 1.066 | 2,101 |
| 2024-06-12 | 1.106 | 1.110 | 1.106 | 1.110 | 1.110 | 5,748 |
| 2024-06-11 | 1.096 | 1.096 | 1.096 | 1.096 | 1.096 | 3,207 |
| 2024-06-10 | 1.124 | 1.124 | 1.120 | 1.120 | 1.120 | 7,372 |
| 2024-06-07 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 3,202 |
| 2024-06-06 | 1.136 | 1.136 | 1.136 | 1.136 | 1.136 | 1,382 |
| 2024-06-04 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 134 |
| 2024-06-03 | 1.164 | 1.164 | 1.162 | 1.164 | 1.164 | 548 |
| 2024-05-31 | 1.158 | 1.158 | 1.144 | 1.148 | 1.148 | 14,542 |
| 2024-05-30 | 1.156 | 1.156 | 1.144 | 1.156 | 1.156 | 8,860 |
| 2024-05-29 | 1.152 | 1.152 | 1.144 | 1.148 | 1.148 | 4,374 |
| 2024-05-28 | 1.184 | 1.184 | 1.170 | 1.170 | 1.170 | 8,642 |
| 2024-05-24 | 1.206 | 1.206 | 1.186 | 1.186 | 1.186 | 2,628 |
| 2024-05-23 | 1.224 | 1.224 | 1.210 | 1.210 | 1.210 | 4,080 |
| 2024-05-22 | 1.220 | 1.220 | 1.210 | 1.220 | 1.220 | 2,547 |
| 2024-05-21 | 1.226 | 1.226 | 1.220 | 1.220 | 1.220 | 12,958 |
| 2024-05-20 | 1.240 | 1.242 | 1.238 | 1.242 | 1.242 | 3,091 |
| 2024-05-17 | 1.232 | 1.234 | 1.232 | 1.234 | 1.234 | 2,800 |
| 2024-05-16 | 1.230 | 1.234 | 1.230 | 1.230 | 1.230 | 359 |
| 2024-05-15 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 1,121 |
| 2024-05-09 | 1.222 | 1.222 | 1.210 | 1.222 | 1.222 | 5,402 |
| 2024-05-08 | 1.240 | 1.254 | 1.240 | 1.240 | 1.240 | 64,214 |
| 2024-05-07 | 1.164 | 1.166 | 1.164 | 1.166 | 1.166 | 4,910 |
| 2024-05-02 | 1.156 | 1.156 | 1.154 | 1.154 | 1.154 | 7,722 |
| 2024-04-30 | 1.166 | 1.166 | 1.166 | 1.166 | 1.166 | 3,650 |
| 2024-04-26 | 1.124 | 1.136 | 1.124 | 1.132 | 1.132 | 12,069 |
| 2024-04-24 | 1.134 | 1.134 | 1.134 | 1.134 | 1.134 | 3 |
| 2024-04-23 | 1.124 | 1.124 | 1.124 | 1.124 | 1.124 | 1 |
| 2024-04-22 | 1.080 | 1.084 | 1.080 | 1.080 | 1.080 | 11,526 |
| 2024-04-19 | 1.078 | 1.078 | 1.078 | 1.078 | 1.078 | 1,872 |
| 2024-04-18 | 1.072 | 1.080 | 1.072 | 1.080 | 1.080 | 13,150 |
| 2024-04-16 | 1.074 | 1.074 | 1.074 | 1.074 | 1.074 | 219 |
| 2024-04-15 | 1.111 | 1.130 | 1.106 | 1.106 | 1.106 | 16,192 |
| 2024-04-12 | 1.118 | 1.118 | 1.116 | 1.116 | 1.116 | 17,638 |
| 2024-04-11 | 1.183 | 1.183 | 1.183 | 1.183 | 1.183 | 23,610 |
| 2024-04-10 | 1.114 | 1.114 | 1.114 | 1.114 | 1.114 | 1,202 |
| 2024-04-09 | 1.113 | 1.120 | 1.110 | 1.120 | 1.120 | 2,885 |
| 2024-04-08 | 1.110 | 1.110 | 1.108 | 1.108 | 1.108 | 4,898 |
| 2024-04-04 | 1.172 | 1.172 | 1.164 | 1.164 | 1.164 | 3,204 |
| 2024-04-02 | 1.164 | 1.164 | 1.164 | 1.164 | 1.164 | 200 |
| 2024-03-28 | 1.196 | 1.202 | 1.196 | 1.202 | 1.202 | 8,511 |
| 2024-03-21 | 1.195 | 1.195 | 1.195 | 1.195 | 1.195 | 2,432 |
| 2024-03-20 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 94,206 |
| 2024-03-19 | 1.147 | 1.147 | 1.147 | 1.147 | 1.147 | 84,692 |
| 2024-03-18 | 1.153 | 1.153 | 1.153 | 1.153 | 1.153 | 129,274 |
| 2024-03-15 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 474,349 |
| 2024-03-14 | 1.196 | 1.203 | 1.196 | 1.196 | 1.196 | 100,096 |
| 2024-03-13 | 1.191 | 1.192 | 1.187 | 1.192 | 1.192 | 117,724 |
| 2024-03-07 | 1.182 | 1.182 | 1.182 | 1.182 | 1.182 | 10,062 |
| 2024-03-01 | 1.155 | 1.155 | 1.141 | 1.155 | 1.155 | 9,814 |
| 2024-02-29 | 1.176 | 1.176 | 1.151 | 1.151 | 1.151 | 17,079 |
| 2024-02-28 | 1.187 | 1.187 | 1.187 | 1.187 | 1.187 | 1,222 |
| 2024-02-26 | 1.205 | 1.205 | 1.204 | 1.205 | 1.205 | 1,998 |
| 2024-02-21 | 1.163 | 1.163 | 1.163 | 1.163 | 1.163 | 230 |
| 2024-02-15 | 1.132 | 1.132 | 1.132 | 1.132 | 1.132 | 2,428 |
| 2024-02-14 | 1.133 | 1.133 | 1.133 | 1.133 | 1.133 | 21,216 |
| 2024-02-12 | 1.118 | 1.121 | 1.118 | 1.118 | 1.118 | 2,130 |
| 2024-02-08 | 1.096 | 1.096 | 1.096 | 1.096 | 1.096 | 33,368 |
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.