Santhera Pharmaceuticals Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 0.839 | 0.839 | 0.839 | 0.839 | 8.390 | 139 |
| 2022-08-09 | 0.843 | 0.843 | 0.843 | 0.843 | 8.432 | 426 |
| 2022-08-05 | 0.851 | 0.851 | 0.851 | 0.851 | 8.509 | 1,004 |
| 2022-08-04 | 0.841 | 0.841 | 0.841 | 0.841 | 8.410 | 1,443 |
| 2022-08-03 | 0.857 | 0.857 | 0.839 | 0.839 | 8.385 | 2,127 |
| 2022-08-02 | 0.851 | 0.851 | 0.851 | 0.851 | 8.508 | 2,103 |
| 2022-07-29 | 0.835 | 0.835 | 0.835 | 0.835 | 8.347 | 466 |
| 2022-07-28 | 0.865 | 0.865 | 0.865 | 0.865 | 8.652 | 1,763 |
| 2022-07-27 | 0.867 | 0.867 | 0.867 | 0.867 | 8.673 | 1,566 |
| 2022-07-26 | 0.874 | 0.874 | 0.874 | 0.874 | 8.739 | 1,701 |
| 2022-07-25 | 0.876 | 0.876 | 0.876 | 0.876 | 8.755 | 1,347 |
| 2022-07-22 | 0.856 | 0.856 | 0.856 | 0.856 | 8.563 | 2,065 |
| 2022-07-21 | 0.868 | 0.868 | 0.868 | 0.868 | 8.684 | 1,426 |
| 2022-07-20 | 0.884 | 0.884 | 0.884 | 0.884 | 8.835 | 1,466 |
| 2022-07-19 | 0.894 | 0.894 | 0.894 | 0.894 | 8.937 | 1,526 |
| 2022-07-18 | 0.900 | 0.900 | 0.900 | 0.900 | 9.000 | 70 |
| 2022-07-14 | 0.890 | 0.890 | 0.890 | 0.890 | 8.904 | 1,608 |
| 2022-07-13 | 0.862 | 0.862 | 0.862 | 0.862 | 8.620 | 1 |
| 2022-07-12 | 0.884 | 0.884 | 0.860 | 0.860 | 8.600 | 816 |
| 2022-07-11 | 0.919 | 0.919 | 0.890 | 0.890 | 8.900 | 70 |
| 2022-07-07 | 0.883 | 0.883 | 0.883 | 0.883 | 8.830 | 2 |
| 2022-06-20 | 1.060 | 1.060 | 1.060 | 1.060 | 10.600 | 79 |
| 2022-06-16 | 1.040 | 1.040 | 1.040 | 1.040 | 10.400 | 3 |
| 2022-06-15 | 1.010 | 1.010 | 1.010 | 1.010 | 10.100 | 128 |
| 2022-06-07 | 1.044 | 1.044 | 1.044 | 1.044 | 10.440 | 3 |
| 2022-05-27 | 1.311 | 1.311 | 1.311 | 1.311 | 13.107 | 500 |
| 2022-05-25 | 1.300 | 1.300 | 1.300 | 1.300 | 13.000 | 5 |
| 2022-05-18 | 1.292 | 1.292 | 1.292 | 1.292 | 12.920 | 5 |
| 2022-05-13 | 1.270 | 1.270 | 1.270 | 1.270 | 12.700 | 5 |
| 2022-05-05 | 1.368 | 1.390 | 1.368 | 1.390 | 13.900 | 184 |
| 2022-04-27 | 1.270 | 1.270 | 1.270 | 1.270 | 12.700 | 50 |
| 2022-04-26 | 1.286 | 1.286 | 1.286 | 1.286 | 12.857 | 100 |
| 2022-04-25 | 1.321 | 1.321 | 1.321 | 1.321 | 13.212 | 63 |
| 2022-04-22 | 1.330 | 1.330 | 1.260 | 1.260 | 12.600 | 131 |
| 2022-04-21 | 1.340 | 1.340 | 1.340 | 1.340 | 13.400 | 21 |
| 2022-04-20 | 1.272 | 1.272 | 1.272 | 1.272 | 12.716 | 116 |
| 2022-04-14 | 1.290 | 1.290 | 1.290 | 1.290 | 12.900 | 5 |
| 2022-04-12 | 1.254 | 1.300 | 1.254 | 1.300 | 13.000 | 192 |
| 2022-04-07 | 1.326 | 1.326 | 1.326 | 1.326 | 13.260 | 67 |
| 2022-04-06 | 1.330 | 1.352 | 1.330 | 1.352 | 13.520 | 46 |
| 2022-04-04 | 1.447 | 1.447 | 1.444 | 1.444 | 14.440 | 26 |
| 2022-04-01 | 1.462 | 1.462 | 1.462 | 1.462 | 14.617 | 92 |
| 2022-03-31 | 1.456 | 1.456 | 1.454 | 1.454 | 14.537 | 262 |
| 2022-03-30 | 1.506 | 1.506 | 1.506 | 1.506 | 15.057 | 28 |
| 2022-03-29 | 1.490 | 1.500 | 1.490 | 1.500 | 14.996 | 173 |
| 2022-03-28 | 1.524 | 1.524 | 1.524 | 1.524 | 15.240 | 94 |
| 2022-03-25 | 1.450 | 1.450 | 1.450 | 1.450 | 14.500 | 70 |
| 2022-03-23 | 1.412 | 1.412 | 1.412 | 1.412 | 14.120 | 43 |
| 2022-03-17 | 1.403 | 1.403 | 1.403 | 1.403 | 14.031 | 200 |
| 2022-03-15 | 1.372 | 1.372 | 1.372 | 1.372 | 13.720 | 11 |
| 2022-03-07 | 1.204 | 1.250 | 1.204 | 1.250 | 12.500 | 196 |
| 2022-02-24 | 1.210 | 1.220 | 1.210 | 1.220 | 12.200 | 750 |
| 2022-02-23 | 1.325 | 1.325 | 1.325 | 1.325 | 13.247 | 483 |
| 2022-02-22 | 1.319 | 1.319 | 1.319 | 1.319 | 13.186 | 918 |
| 2022-02-21 | 1.382 | 1.382 | 1.382 | 1.382 | 13.820 | 260 |
| 2022-02-14 | 1.494 | 1.494 | 1.494 | 1.494 | 14.940 | 194 |
| 2022-02-10 | 1.465 | 1.465 | 1.465 | 1.465 | 14.654 | 79 |
| 2022-02-08 | 1.498 | 1.498 | 1.498 | 1.498 | 14.980 | 108 |
| 2022-02-07 | 1.500 | 1.500 | 1.500 | 1.500 | 15.000 | 27 |
| 2022-02-04 | 1.474 | 1.474 | 1.474 | 1.474 | 14.740 | 10 |
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.