Sumitomo Metal Mining Co Ltd (S19.SG)
Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
At close: 08:02AM CEST
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - |
| May 02, 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - |
| Apr 30, 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - |
| Apr 29, 2024 | 30.80 | 31.00 | 30.80 | 31.00 | 31.00 | - |
| Apr 26, 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
| Apr 25, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
| Apr 24, 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - |
| Apr 23, 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - |
| Apr 22, 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - |
| Apr 19, 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - |
| Apr 18, 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - |
| Apr 17, 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - |
| Apr 16, 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - |
| Apr 15, 2024 | 33.00 | 33.40 | 33.00 | 33.40 | 33.40 | 250 |
| Apr 12, 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - |
| Apr 11, 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - |
| Apr 10, 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - |
| Apr 09, 2024 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - |
| Apr 08, 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - |
| Apr 05, 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - |
| Apr 04, 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - |
| Apr 03, 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - |
| Apr 02, 2024 | 29.00 | 29.20 | 29.00 | 29.20 | 29.20 | - |
| Mar 28, 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - |
| Mar 28, 2024 | 63 Dividend | |||||
| Mar 27, 2024 | 26.80 | 26.80 | 26.80 | 26.80 | -36.20 | - |
| Mar 26, 2024 | 26.80 | 26.80 | 26.80 | 26.80 | -36.20 | - |
| Mar 25, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | -36.47 | - |
| Mar 22, 2024 | 28.00 | 28.00 | 28.00 | 28.00 | -37.82 | - |
| Mar 21, 2024 | 27.80 | 27.80 | 27.80 | 27.80 | -37.55 | - |
| Mar 20, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | -36.47 | - |
| Mar 19, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | -36.47 | - |
| Mar 18, 2024 | 26.60 | 26.60 | 26.60 | 26.60 | -35.93 | - |
| Mar 15, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | -36.47 | - |
| Mar 14, 2024 | 26.20 | 26.20 | 26.20 | 26.20 | -35.39 | - |
| Mar 13, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | -33.77 | - |
| Mar 12, 2024 | 24.60 | 24.60 | 24.60 | 24.60 | -33.23 | - |
| Mar 11, 2024 | 24.40 | 24.40 | 24.40 | 24.40 | -32.96 | - |
| Mar 08, 2024 | 24.80 | 24.80 | 24.80 | 24.80 | -33.50 | - |
| Mar 07, 2024 | 24.60 | 24.60 | 24.60 | 24.60 | -33.23 | - |
| Mar 06, 2024 | 24.20 | 24.20 | 24.20 | 24.20 | -32.69 | - |
| Mar 05, 2024 | 24.20 | 24.20 | 24.20 | 24.20 | -32.69 | - |
| Mar 04, 2024 | 24.20 | 24.20 | 24.20 | 24.20 | -32.69 | - |
| Mar 01, 2024 | 24.20 | 24.20 | 24.20 | 24.20 | -32.69 | - |
| Feb 29, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | -32.42 | - |
| Feb 28, 2024 | 24.40 | 24.40 | 24.40 | 24.40 | -32.96 | - |
| Feb 27, 2024 | 24.20 | 24.60 | 24.20 | 24.60 | -33.23 | - |
| Feb 26, 2024 | 24.60 | 24.60 | 24.60 | 24.60 | -33.23 | - |
| Feb 23, 2024 | 24.60 | 24.60 | 24.60 | 24.60 | -33.23 | - |
| Feb 22, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | -33.77 | - |
| Feb 21, 2024 | 25.20 | 25.20 | 25.20 | 25.20 | -34.04 | - |
| Feb 20, 2024 | 25.60 | 25.60 | 25.60 | 25.60 | -34.58 | - |
| Feb 19, 2024 | 25.20 | 25.20 | 25.20 | 25.20 | -34.04 | - |
| Feb 16, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | -33.77 | - |
| Feb 15, 2024 | 24.60 | 24.60 | 24.60 | 24.60 | -33.23 | - |
| Feb 14, 2024 | 24.80 | 24.80 | 24.80 | 24.80 | -33.50 | - |
| Feb 13, 2024 | 24.80 | 24.80 | 24.80 | 24.80 | -33.50 | - |
| Feb 12, 2024 | 24.40 | 24.40 | 24.40 | 24.40 | -32.96 | - |
| Feb 09, 2024 | 24.80 | 24.80 | 24.80 | 24.80 | -33.50 | - |
| Feb 08, 2024 | 24.80 | 24.80 | 24.80 | 24.80 | -33.50 | - |
| Feb 07, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | -33.77 | - |
| Feb 06, 2024 | 24.80 | 24.80 | 24.80 | 24.80 | -33.50 | - |
| Feb 05, 2024 | 25.40 | 25.40 | 25.40 | 25.40 | -34.31 | - |
| Feb 02, 2024 | 25.40 | 25.40 | 25.40 | 25.40 | -34.31 | - |
| Feb 01, 2024 | 25.40 | 25.40 | 25.40 | 25.40 | -34.31 | - |
| Jan 31, 2024 | 25.40 | 25.40 | 25.40 | 25.40 | -34.31 | - |
| Jan 30, 2024 | 25.40 | 25.40 | 25.40 | 25.40 | -34.31 | - |
| Jan 29, 2024 | 25.60 | 25.60 | 25.60 | 25.60 | -34.58 | - |
| Jan 26, 2024 | 25.40 | 25.40 | 25.00 | 25.00 | -33.77 | - |
| Jan 25, 2024 | 25.60 | 25.60 | 25.60 | 25.60 | -34.58 | - |
| Jan 24, 2024 | 25.40 | 25.40 | 25.40 | 25.40 | -34.31 | - |
| Jan 23, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | -33.77 | - |
| Jan 22, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | -33.77 | - |
| Jan 19, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | -33.77 | - |
| Jan 18, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | -33.77 | - |
| Jan 17, 2024 | 25.40 | 25.40 | 25.40 | 25.40 | -34.31 | - |
| Jan 16, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | -35.12 | - |
| Jan 15, 2024 | 26.40 | 26.40 | 26.40 | 26.40 | -35.66 | - |
| Jan 12, 2024 | 26.40 | 26.40 | 26.40 | 26.40 | -35.66 | - |
| Jan 11, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | -35.12 | - |
| Jan 10, 2024 | 26.20 | 26.20 | 26.20 | 26.20 | -35.39 | - |
| Jan 09, 2024 | 26.60 | 26.60 | 26.60 | 26.60 | -35.93 | - |
| Jan 08, 2024 | 26.40 | 26.40 | 26.40 | 26.40 | -35.66 | - |
| Jan 05, 2024 | 26.60 | 26.60 | 26.60 | 26.60 | -35.93 | - |
| Jan 04, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | -36.47 | - |
| Jan 03, 2024 | 27.20 | 27.20 | 27.20 | 27.20 | -36.74 | - |
| Jan 02, 2024 | 26.60 | 26.60 | 26.60 | 26.60 | -35.93 | - |
| Dec 29, 2023 | 27.00 | 27.00 | 27.00 | 27.00 | -36.47 | - |
| Dec 28, 2023 | 27.20 | 27.20 | 27.20 | 27.20 | -36.74 | - |
| Dec 27, 2023 | 26.60 | 26.60 | 26.60 | 26.60 | -35.93 | - |
| Dec 22, 2023 | 26.80 | 26.80 | 26.80 | 26.80 | -36.20 | - |
| Dec 21, 2023 | 27.00 | 27.00 | 27.00 | 27.00 | -36.47 | - |
| Dec 20, 2023 | 27.00 | 27.00 | 27.00 | 27.00 | -36.47 | - |
| Dec 19, 2023 | 26.40 | 26.40 | 26.40 | 26.40 | -35.66 | - |
| Dec 18, 2023 | 27.00 | 27.00 | 27.00 | 27.00 | -36.47 | - |
| Dec 15, 2023 | 27.00 | 27.00 | 27.00 | 27.00 | -36.47 | - |
| Dec 14, 2023 | 26.00 | 26.00 | 26.00 | 26.00 | -35.12 | - |
| Dec 13, 2023 | 25.40 | 25.40 | 25.40 | 25.40 | -34.31 | - |
| Dec 12, 2023 | 26.00 | 26.00 | 26.00 | 26.00 | -35.12 | - |
| Dec 11, 2023 | 26.00 | 26.00 | 26.00 | 26.00 | -35.12 | - |
| *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.