Phoenix Spree Deutschland Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-25 | 400.00 | 403.00 | 399.00 | 400.00 | 392.15 | 92,392 |
| 2021-10-22 | 400.00 | 403.25 | 396.00 | 396.00 | 388.23 | 132,737 |
| 2021-10-21 | 403.00 | 407.94 | 402.00 | 402.00 | 394.11 | 759,610 |
| 2021-10-20 | 407.00 | 407.00 | 400.00 | 404.00 | 396.07 | 45,292 |
| 2021-10-19 | 403.00 | 408.00 | 401.31 | 408.00 | 399.99 | 192,694 |
| 2021-10-18 | 399.00 | 404.98 | 397.82 | 404.00 | 396.07 | 87,825 |
| 2021-10-15 | 398.00 | 400.00 | 396.41 | 400.00 | 392.15 | 48,359 |
| 2021-10-14 | 399.00 | 400.00 | 396.00 | 396.00 | 388.23 | 75,719 |
← NewerPage 22 of 22 · 1,268 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-10-06 | 0.0209 GBP |
| 2022-05-12 | 0.0429 GBP |
| 2021-10-07 | 0.0202 GBP |
| 2021-05-13 | 0.0465 GBP |
| 2020-09-24 | 0.0210 GBP |
| 2020-06-11 | 0.0440 GBP |
| 2019-10-10 | 0.0210 GBP |
| 2019-06-06 | 0.0462 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.