Santhera Pharmaceuticals Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-31 | 10.200 | 10.200 | 9.980 | 9.980 | 9.980 | 350 |
| 2024-05-23 | 9.440 | 9.440 | 9.440 | 9.440 | 9.440 | 1 |
| 2024-05-16 | 9.300 | 9.300 | 9.300 | 9.300 | 9.300 | 2 |
| 2024-04-26 | 9.520 | 9.520 | 9.520 | 9.520 | 9.520 | 31 |
| 2024-04-25 | 9.010 | 9.477 | 9.010 | 9.477 | 9.477 | 828 |
| 2024-04-24 | 9.498 | 9.528 | 9.498 | 9.528 | 9.528 | 946 |
| 2024-04-19 | 9.363 | 9.363 | 9.350 | 9.350 | 9.350 | 2,723 |
| 2024-04-18 | 9.500 | 9.760 | 9.500 | 9.760 | 9.760 | 1,002 |
| 2024-04-17 | 9.648 | 9.648 | 9.648 | 9.648 | 9.648 | 562 |
| 2024-04-16 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 340 |
| 2024-04-15 | 9.255 | 9.255 | 9.255 | 9.255 | 9.255 | 1,825 |
| 2024-04-12 | 9.400 | 9.400 | 9.300 | 9.300 | 9.300 | 1,177 |
| 2024-04-11 | 9.380 | 9.600 | 9.380 | 9.380 | 9.380 | 4 |
| 2024-04-10 | 9.710 | 9.710 | 9.710 | 9.710 | 9.710 | 67 |
| 2024-04-08 | 9.602 | 9.660 | 9.602 | 9.660 | 9.660 | 207 |
| 2024-04-05 | 9.520 | 9.600 | 9.520 | 9.600 | 9.600 | 93 |
| 2024-04-04 | 9.538 | 9.640 | 9.538 | 9.640 | 9.640 | 99 |
| 2024-04-03 | 9.700 | 9.700 | 9.560 | 9.588 | 9.588 | 1,182 |
| 2024-04-02 | 9.550 | 9.550 | 9.550 | 9.550 | 9.550 | 483 |
| 2024-03-28 | 9.650 | 9.650 | 9.515 | 9.515 | 9.515 | 623 |
| 2024-03-27 | 9.750 | 9.750 | 9.670 | 9.670 | 9.670 | 412 |
| 2024-03-26 | 9.710 | 9.780 | 9.710 | 9.780 | 9.780 | 189 |
| 2024-03-25 | 9.700 | 9.700 | 9.700 | 9.700 | 9.700 | 5 |
| 2024-03-22 | 9.440 | 9.556 | 9.440 | 9.556 | 9.556 | 346 |
| 2024-03-21 | 9.330 | 9.334 | 9.330 | 9.334 | 9.334 | 1,142 |
| 2024-03-20 | 9.300 | 9.300 | 9.300 | 9.300 | 9.300 | 203 |
| 2024-03-15 | 9.500 | 9.600 | 9.500 | 9.550 | 9.550 | 3,438 |
| 2024-03-14 | 9.548 | 9.548 | 9.511 | 9.511 | 9.511 | 4,014 |
| 2024-03-13 | 9.751 | 9.751 | 9.510 | 9.521 | 9.521 | 2,726 |
| 2024-03-12 | 9.927 | 9.927 | 9.927 | 9.927 | 9.927 | 2,807 |
| 2024-03-11 | 9.961 | 9.961 | 9.950 | 9.950 | 9.950 | 296 |
| 2024-03-05 | 10.298 | 10.298 | 10.298 | 10.298 | 10.298 | 50 |
| 2024-03-04 | 10.620 | 10.620 | 10.375 | 10.375 | 10.375 | 2,995 |
| 2024-02-29 | 10.758 | 10.758 | 10.400 | 10.400 | 10.400 | 2,689 |
| 2024-02-28 | 10.700 | 10.960 | 10.700 | 10.960 | 10.960 | 53 |
| 2024-02-27 | 11.200 | 11.260 | 10.962 | 10.962 | 10.962 | 2,245 |
| 2024-02-26 | 11.340 | 11.340 | 11.300 | 11.300 | 11.300 | 446 |
| 2024-02-23 | 10.712 | 10.712 | 10.712 | 10.712 | 10.712 | 36 |
| 2024-02-22 | 10.500 | 10.500 | 10.151 | 10.151 | 10.151 | 2,402 |
| 2024-02-21 | 10.200 | 10.200 | 10.200 | 10.200 | 10.200 | 201 |
| 2024-02-20 | 10.460 | 10.460 | 10.460 | 10.460 | 10.460 | 23 |
| 2024-02-19 | 9.830 | 9.950 | 9.830 | 9.920 | 9.920 | 829 |
| 2024-02-16 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 198 |
| 2024-02-15 | 9.968 | 10.020 | 9.968 | 10.020 | 10.020 | 996 |
| 2024-02-14 | 9.830 | 9.830 | 9.830 | 9.830 | 9.830 | 93 |
| 2024-02-13 | 9.900 | 9.900 | 9.900 | 9.900 | 9.900 | 739 |
| 2024-02-12 | 9.950 | 9.950 | 9.950 | 9.950 | 9.950 | 559 |
| 2024-02-07 | 9.610 | 9.610 | 9.610 | 9.610 | 9.610 | 334 |
| 2024-02-06 | 9.600 | 9.600 | 9.600 | 9.600 | 9.600 | 1,030 |
| 2024-02-02 | 9.382 | 9.382 | 9.180 | 9.180 | 9.180 | 116 |
| 2024-02-01 | 9.355 | 9.355 | 9.350 | 9.350 | 9.350 | 197 |
| 2024-01-31 | 9.440 | 9.440 | 9.351 | 9.351 | 9.351 | 810 |
| 2024-01-30 | 9.840 | 9.840 | 9.840 | 9.840 | 9.840 | 19 |
| 2024-01-29 | 9.820 | 9.820 | 9.820 | 9.820 | 9.820 | 317 |
| 2024-01-26 | 9.745 | 9.745 | 9.690 | 9.690 | 9.690 | 1,442 |
| 2024-01-25 | 9.650 | 9.650 | 9.650 | 9.650 | 9.650 | 8 |
| 2024-01-24 | 9.760 | 9.760 | 9.760 | 9.760 | 9.760 | 66 |
| 2024-01-23 | 9.700 | 9.700 | 9.672 | 9.672 | 9.672 | 3,151 |
| 2024-01-22 | 9.800 | 9.920 | 9.800 | 9.920 | 9.920 | 495 |
| 2024-01-19 | 9.905 | 10.000 | 9.905 | 10.000 | 10.000 | 3,742 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.