Sylvamo Corporation (88L.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
As of 09:59AM CEST. Market open.
Time Period:
May 14, 2023 - May 14, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 14, 2024 | 61.90 | 61.90 | 61.90 | 61.90 | 61.90 | 174 |
| May 13, 2024 | 58.75 | 58.85 | 58.70 | 58.85 | 58.85 | - |
| May 10, 2024 | 60.35 | 60.35 | 60.30 | 60.30 | 60.30 | - |
| May 09, 2024 | 61.45 | 61.50 | 61.45 | 61.45 | 61.45 | - |
| May 08, 2024 | 60.45 | 60.45 | 60.35 | 60.35 | 60.35 | - |
| May 07, 2024 | 59.35 | 59.45 | 59.35 | 59.45 | 59.45 | - |
| May 06, 2024 | 59.25 | 59.45 | 59.25 | 59.45 | 59.45 | - |
| May 03, 2024 | 59.60 | 60.10 | 59.60 | 60.10 | 60.10 | - |
| May 02, 2024 | 57.70 | 57.95 | 57.70 | 57.95 | 57.95 | - |
| Apr 30, 2024 | 57.35 | 57.35 | 57.20 | 57.20 | 57.20 | - |
| Apr 29, 2024 | 57.75 | 58.00 | 57.75 | 58.00 | 58.00 | - |
| Apr 26, 2024 | 56.35 | 56.50 | 56.35 | 56.50 | 56.50 | - |
| Apr 25, 2024 | 57.45 | 57.50 | 56.95 | 56.95 | 56.95 | - |
| Apr 24, 2024 | 57.05 | 57.05 | 56.90 | 56.90 | 56.90 | - |
| Apr 23, 2024 | 55.90 | 56.00 | 55.75 | 56.00 | 56.00 | - |
| Apr 22, 2024 | 53.80 | 54.30 | 53.80 | 54.30 | 54.30 | - |
| Apr 19, 2024 | 52.45 | 52.45 | 52.40 | 52.40 | 52.40 | - |
| Apr 18, 2024 | 52.40 | 52.80 | 52.40 | 52.80 | 52.80 | - |
| Apr 17, 2024 | 52.85 | 53.00 | 52.85 | 53.00 | 53.00 | - |
| Apr 16, 2024 | 53.35 | 53.35 | 53.30 | 53.30 | 53.30 | - |
| Apr 15, 2024 | 53.85 | 54.40 | 53.85 | 54.40 | 54.40 | - |
| Apr 12, 2024 | 53.95 | 54.00 | 53.95 | 53.95 | 53.95 | - |
| Apr 11, 2024 | 54.05 | 54.05 | 54.00 | 54.00 | 54.00 | - |
| Apr 10, 2024 | 54.85 | 54.85 | 54.70 | 54.70 | 54.70 | - |
| Apr 09, 2024 | 54.85 | 54.85 | 54.75 | 54.75 | 54.75 | - |
| Apr 08, 2024 | 54.60 | 54.70 | 54.60 | 54.70 | 54.70 | - |
| Apr 05, 2024 | 55.45 | 55.50 | 55.40 | 55.50 | 55.50 | - |
| Apr 05, 2024 | 0.3 Dividend | |||||
| Apr 04, 2024 | 56.35 | 56.65 | 56.30 | 56.65 | 56.35 | - |
| Apr 03, 2024 | 56.55 | 56.55 | 56.50 | 56.50 | 56.20 | - |
| Apr 02, 2024 | 56.40 | 56.40 | 56.00 | 56.00 | 55.70 | - |
| Mar 28, 2024 | 56.30 | 56.55 | 56.20 | 56.55 | 56.25 | - |
| Mar 27, 2024 | 55.00 | 55.75 | 55.00 | 55.75 | 55.45 | - |
| Mar 26, 2024 | 54.80 | 55.25 | 54.80 | 55.25 | 54.96 | - |
| Mar 25, 2024 | 55.00 | 55.15 | 54.90 | 54.90 | 54.61 | - |
| Mar 22, 2024 | 55.35 | 55.55 | 55.20 | 55.55 | 55.26 | - |
| Mar 21, 2024 | 54.20 | 55.05 | 54.20 | 55.05 | 54.76 | - |
| Mar 20, 2024 | 53.10 | 53.50 | 53.10 | 53.50 | 53.22 | - |
| Mar 19, 2024 | 51.45 | 53.15 | 51.45 | 53.15 | 52.87 | 174 |
| Mar 18, 2024 | 51.20 | 51.20 | 51.15 | 51.20 | 50.93 | - |
| Mar 15, 2024 | 54.85 | 54.85 | 54.40 | 54.40 | 54.11 | - |
| Mar 14, 2024 | 55.55 | 55.55 | 54.55 | 54.55 | 54.26 | - |
| Mar 13, 2024 | 56.10 | 56.15 | 56.10 | 56.15 | 55.85 | - |
| Mar 12, 2024 | 56.45 | 56.50 | 56.30 | 56.30 | 56.00 | - |
| Mar 11, 2024 | 56.10 | 56.60 | 56.10 | 56.60 | 56.30 | - |
| Mar 08, 2024 | 55.45 | 55.50 | 55.40 | 55.40 | 55.11 | - |
| Mar 07, 2024 | 54.70 | 54.95 | 54.70 | 54.95 | 54.66 | - |
| Mar 06, 2024 | 54.35 | 54.70 | 54.30 | 54.70 | 54.41 | - |
| Mar 05, 2024 | 55.70 | 55.70 | 55.60 | 55.60 | 55.31 | - |
| Mar 04, 2024 | 56.30 | 56.30 | 56.10 | 56.10 | 55.80 | - |
| Mar 01, 2024 | 55.65 | 55.65 | 55.65 | 55.65 | 55.36 | 100 |
| Feb 29, 2024 | 43.56 | 43.56 | 43.56 | 43.56 | 43.33 | - |
| Feb 28, 2024 | 43.56 | 43.56 | 43.56 | 43.56 | 43.33 | - |
| Feb 27, 2024 | 43.56 | 43.56 | 43.56 | 43.56 | 43.33 | - |
| Feb 26, 2024 | 43.56 | 43.56 | 43.56 | 43.56 | 43.33 | - |
| Feb 23, 2024 | 43.56 | 43.56 | 43.56 | 43.56 | 43.33 | - |
| Feb 22, 2024 | 43.56 | 43.56 | 43.56 | 43.56 | 43.33 | - |
| Feb 21, 2024 | 43.56 | 43.56 | 43.56 | 43.56 | 43.33 | - |
| Feb 20, 2024 | 43.56 | 43.56 | 43.56 | 43.56 | 43.33 | - |
| Feb 19, 2024 | 43.56 | 43.56 | 43.56 | 43.56 | 43.33 | - |
| Feb 16, 2024 | 43.56 | 43.56 | 43.56 | 43.56 | 43.33 | - |
| Feb 15, 2024 | 41.62 | 43.56 | 41.60 | 43.56 | 43.33 | - |
| Feb 14, 2024 | 41.72 | 41.94 | 41.72 | 41.94 | 41.72 | - |
| Feb 13, 2024 | 43.52 | 43.52 | 42.98 | 42.98 | 42.75 | - |
| Feb 12, 2024 | 42.26 | 42.48 | 42.26 | 42.48 | 42.26 | - |
| Feb 09, 2024 | 42.54 | 42.62 | 42.54 | 42.62 | 42.39 | - |
| Feb 08, 2024 | 42.54 | 42.62 | 42.52 | 42.62 | 42.39 | - |
| Feb 07, 2024 | 42.04 | 42.30 | 42.04 | 42.30 | 42.08 | - |
| Feb 06, 2024 | 42.30 | 42.48 | 42.28 | 42.48 | 42.26 | - |
| Feb 05, 2024 | 42.54 | 42.60 | 42.48 | 42.48 | 42.26 | - |
| Feb 02, 2024 | 42.06 | 42.22 | 42.04 | 42.22 | 42.00 | - |
| Feb 01, 2024 | 42.20 | 42.34 | 42.20 | 42.34 | 42.12 | - |
| Jan 31, 2024 | 43.88 | 43.88 | 43.60 | 43.60 | 43.37 | - |
| Jan 30, 2024 | 43.42 | 43.42 | 43.42 | 43.42 | 43.19 | - |
| Jan 29, 2024 | 45.40 | 45.40 | 45.40 | 45.40 | 45.16 | - |
| Jan 26, 2024 | 44.74 | 44.74 | 44.74 | 44.74 | 44.50 | - |
| Jan 25, 2024 | 44.18 | 44.18 | 44.18 | 44.18 | 43.95 | - |
| Jan 24, 2024 | 44.20 | 44.20 | 44.20 | 44.20 | 43.97 | - |
| Jan 23, 2024 | 43.64 | 43.68 | 43.64 | 43.68 | 43.45 | 7 |
| Jan 22, 2024 | 43.04 | 43.04 | 43.04 | 43.04 | 42.81 | - |
| Jan 19, 2024 | 42.52 | 42.52 | 42.52 | 42.52 | 42.29 | - |
| Jan 18, 2024 | 41.80 | 41.80 | 41.80 | 41.80 | 41.58 | - |
| Jan 17, 2024 | 41.84 | 41.98 | 41.84 | 41.98 | 41.76 | 40 |
| Jan 16, 2024 | 42.14 | 42.14 | 42.14 | 42.14 | 41.92 | - |
| Jan 15, 2024 | 41.88 | 41.88 | 41.88 | 41.88 | 41.66 | - |
| Jan 12, 2024 | 41.88 | 41.88 | 41.88 | 41.88 | 41.66 | - |
| Jan 11, 2024 | 41.98 | 41.98 | 41.98 | 41.98 | 41.76 | - |
| Jan 10, 2024 | 42.92 | 42.92 | 42.92 | 42.92 | 42.69 | - |
| Jan 09, 2024 | 44.04 | 44.04 | 44.04 | 44.04 | 43.81 | - |
| Jan 08, 2024 | 43.06 | 43.06 | 43.06 | 43.06 | 42.83 | - |
| Jan 05, 2024 | 43.40 | 43.40 | 43.40 | 43.40 | 43.17 | - |
| Jan 04, 2024 | 43.78 | 43.78 | 43.48 | 43.48 | 43.25 | 19 |
| Jan 03, 2024 | 44.44 | 44.44 | 44.44 | 44.44 | 44.20 | - |
| Jan 03, 2024 | 0.3 Dividend | |||||
| Jan 02, 2024 | 43.66 | 43.66 | 43.66 | 43.66 | 43.13 | - |
| Dec 29, 2023 | 43.98 | 45.82 | 43.98 | 45.82 | 45.26 | 1 |
| Dec 28, 2023 | 44.26 | 44.26 | 44.26 | 44.26 | 43.72 | - |
| Dec 27, 2023 | 44.88 | 44.88 | 44.88 | 44.88 | 44.34 | - |
| Dec 22, 2023 | 44.96 | 44.96 | 44.96 | 44.96 | 44.41 | - |
| Dec 21, 2023 | 44.70 | 44.70 | 44.70 | 44.70 | 44.16 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.