AS Silvano Fashion Group (SFG1T.TL)
Tallinn - Tallinn Real Time Price. Currency in EUR
Add to watchlist
At close: 03:51PM EEST
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 1.0900 | 1.0900 | 1.0800 | 1.0900 | 1.0900 | 3,235 |
| Apr 25, 2024 | 1.0850 | 1.0900 | 1.0800 | 1.0900 | 1.0900 | 6,707 |
| Apr 24, 2024 | 1.0850 | 1.0900 | 1.0850 | 1.0900 | 1.0900 | 1,144 |
| Apr 23, 2024 | 1.0800 | 1.0850 | 1.0750 | 1.0850 | 1.0850 | 7,794 |
| Apr 22, 2024 | 1.0900 | 1.0950 | 1.0800 | 1.0800 | 1.0800 | 1,693 |
| Apr 19, 2024 | 1.0900 | 1.1000 | 1.0900 | 1.0900 | 1.0900 | 1,174 |
| Apr 18, 2024 | 1.0950 | 1.1000 | 1.0800 | 1.1000 | 1.1000 | 3,139 |
| Apr 17, 2024 | 1.0900 | 1.1000 | 1.0750 | 1.0850 | 1.0850 | 14,027 |
| Apr 16, 2024 | 1.1100 | 1.1100 | 1.0900 | 1.1000 | 1.1000 | 8,044 |
| Apr 15, 2024 | 1.1100 | 1.1150 | 1.1000 | 1.1150 | 1.1150 | 773 |
| Apr 12, 2024 | 1.1000 | 1.1200 | 1.1000 | 1.1100 | 1.1100 | 21,105 |
| Apr 11, 2024 | 1.1100 | 1.1200 | 1.1050 | 1.1050 | 1.1050 | 1,739 |
| Apr 10, 2024 | 1.1400 | 1.1400 | 1.1050 | 1.1200 | 1.1200 | 5,847 |
| Apr 09, 2024 | 1.0950 | 1.1700 | 1.0950 | 1.1400 | 1.1400 | 21,021 |
| Apr 08, 2024 | 1.0750 | 1.0950 | 1.0700 | 1.0950 | 1.0950 | 19,929 |
| Apr 05, 2024 | 1.0850 | 1.0850 | 1.0750 | 1.0850 | 1.0850 | 1,743 |
| Apr 04, 2024 | 1.0750 | 1.0850 | 1.0700 | 1.0850 | 1.0850 | 10,047 |
| Apr 03, 2024 | 1.0750 | 1.0800 | 1.0700 | 1.0750 | 1.0750 | 713 |
| Apr 02, 2024 | 1.0750 | 1.0900 | 1.0700 | 1.0800 | 1.0800 | 4,970 |
| Mar 28, 2024 | 1.0720 | 1.0880 | 1.0720 | 1.0880 | 1.0880 | 5,347 |
| Mar 27, 2024 | 1.0620 | 1.0800 | 1.0620 | 1.0720 | 1.0720 | 6,610 |
| Mar 26, 2024 | 1.0780 | 1.0820 | 1.0620 | 1.0620 | 1.0620 | 4,231 |
| Mar 25, 2024 | 1.0900 | 1.0980 | 1.0740 | 1.0820 | 1.0820 | 6,358 |
| Mar 22, 2024 | 1.0980 | 1.0980 | 1.0900 | 1.0980 | 1.0980 | 2,245 |
| Mar 21, 2024 | 1.0900 | 1.0980 | 1.0880 | 1.0980 | 1.0980 | 5,051 |
| Mar 20, 2024 | 1.0940 | 1.1000 | 1.0820 | 1.0980 | 1.0980 | 1,161 |
| Mar 19, 2024 | 1.0920 | 1.1040 | 1.0820 | 1.0940 | 1.0940 | 3,189 |
| Mar 18, 2024 | 1.0940 | 1.1020 | 1.0820 | 1.0900 | 1.0900 | 4,980 |
| Mar 15, 2024 | 1.1060 | 1.1060 | 1.1020 | 1.1020 | 1.1020 | 3,094 |
| Mar 14, 2024 | 1.1000 | 1.1080 | 1.0980 | 1.1080 | 1.1080 | 5,864 |
| Mar 13, 2024 | 1.1140 | 1.1140 | 1.1000 | 1.1060 | 1.1060 | 3,955 |
| Mar 12, 2024 | 1.1200 | 1.1200 | 1.1000 | 1.1100 | 1.1100 | 13,459 |
| Mar 11, 2024 | 1.1200 | 1.1200 | 1.1120 | 1.1200 | 1.1200 | 9,259 |
| Mar 08, 2024 | 1.1240 | 1.1280 | 1.1180 | 1.1200 | 1.1200 | 5,287 |
| Mar 07, 2024 | 1.1200 | 1.1380 | 1.1160 | 1.1240 | 1.1240 | 10,143 |
| Mar 06, 2024 | 1.1160 | 1.1300 | 1.1100 | 1.1160 | 1.1160 | 7,591 |
| Mar 05, 2024 | 1.1380 | 1.1380 | 1.1040 | 1.1260 | 1.1260 | 7,475 |
| Mar 04, 2024 | 1.1520 | 1.1580 | 1.1300 | 1.1380 | 1.1380 | 13,439 |
| Mar 01, 2024 | 1.1600 | 1.1760 | 1.1400 | 1.1500 | 1.1500 | 33,813 |
| Feb 29, 2024 | 1.1520 | 1.1600 | 1.1380 | 1.1560 | 1.1560 | 16,344 |
| Feb 28, 2024 | 1.1460 | 1.1640 | 1.1440 | 1.1580 | 1.1580 | 10,160 |
| Feb 27, 2024 | 1.1400 | 1.1640 | 1.1400 | 1.1460 | 1.1460 | 10,876 |
| Feb 26, 2024 | 1.1520 | 1.1660 | 1.1420 | 1.1600 | 1.1600 | 13,919 |
| Feb 23, 2024 | 1.1520 | 1.1520 | 1.1420 | 1.1520 | 1.1520 | 9,730 |
| Feb 22, 2024 | 1.1520 | 1.1600 | 1.1500 | 1.1520 | 1.1520 | 1,207 |
| Feb 21, 2024 | 1.1600 | 1.1600 | 1.1520 | 1.1540 | 1.1540 | 5,488 |
| Feb 20, 2024 | 1.1600 | 1.1620 | 1.1600 | 1.1600 | 1.1600 | 3,507 |
| Feb 19, 2024 | 1.1600 | 1.1640 | 1.1520 | 1.1520 | 1.1520 | 5,571 |
| Feb 16, 2024 | 1.1640 | 1.1640 | 1.1500 | 1.1600 | 1.1600 | 7,013 |
| Feb 15, 2024 | 1.1640 | 1.1660 | 1.1600 | 1.1600 | 1.1600 | 2,818 |
| Feb 14, 2024 | 1.1660 | 1.1660 | 1.1560 | 1.1640 | 1.1640 | 3,176 |
| Feb 13, 2024 | 1.1600 | 1.1680 | 1.1560 | 1.1600 | 1.1600 | 9,246 |
| Feb 12, 2024 | 1.1460 | 1.1660 | 1.1420 | 1.1580 | 1.1580 | 39,428 |
| Feb 09, 2024 | 1.1480 | 1.1600 | 1.1460 | 1.1460 | 1.1460 | 16,227 |
| Feb 08, 2024 | 1.1560 | 1.1560 | 1.1420 | 1.1480 | 1.1480 | 5,124 |
| Feb 07, 2024 | 1.1520 | 1.1600 | 1.1520 | 1.1520 | 1.1520 | 4,146 |
| Feb 06, 2024 | 1.1440 | 1.1540 | 1.1420 | 1.1520 | 1.1520 | 555 |
| Feb 05, 2024 | 1.1260 | 1.1440 | 1.1260 | 1.1420 | 1.1420 | 7,520 |
| Feb 02, 2024 | 1.1240 | 1.1440 | 1.1240 | 1.1440 | 1.1440 | 2,114 |
| Feb 01, 2024 | 1.1200 | 1.1340 | 1.1200 | 1.1340 | 1.1340 | 217 |
| Jan 31, 2024 | 1.1300 | 1.1300 | 1.1180 | 1.1300 | 1.1300 | 8,895 |
| Jan 30, 2024 | 1.1140 | 1.1300 | 1.1140 | 1.1300 | 1.1300 | 8,522 |
| Jan 29, 2024 | 1.1440 | 1.1440 | 1.1100 | 1.1100 | 1.1100 | 4,153 |
| Jan 26, 2024 | 1.1540 | 1.1600 | 1.1400 | 1.1440 | 1.1440 | 16,812 |
| Jan 25, 2024 | 1.1600 | 1.1620 | 1.1520 | 1.1520 | 1.1520 | 8,849 |
| Jan 24, 2024 | 1.1660 | 1.1660 | 1.1520 | 1.1600 | 1.1600 | 5,498 |
| Jan 23, 2024 | 1.1580 | 1.1680 | 1.1560 | 1.1600 | 1.1600 | 4,430 |
| Jan 22, 2024 | 1.1520 | 1.1580 | 1.1520 | 1.1580 | 1.1580 | 1,015 |
| Jan 19, 2024 | 1.1500 | 1.1580 | 1.1400 | 1.1500 | 1.1500 | 5,150 |
| Jan 18, 2024 | 1.1440 | 1.1540 | 1.1440 | 1.1540 | 1.1540 | 648 |
| Jan 17, 2024 | 1.1460 | 1.1560 | 1.1460 | 1.1460 | 1.1460 | 1,932 |
| Jan 16, 2024 | 1.1480 | 1.1700 | 1.1460 | 1.1460 | 1.1460 | 2,259 |
| Jan 15, 2024 | 1.1280 | 1.1680 | 1.1280 | 1.1480 | 1.1480 | 4,974 |
| Jan 12, 2024 | 1.1640 | 1.1640 | 1.1500 | 1.1500 | 1.1500 | 1,708 |
| Jan 11, 2024 | 1.1560 | 1.1640 | 1.1540 | 1.1640 | 1.1640 | 998 |
| Jan 10, 2024 | 1.1700 | 1.1760 | 1.1340 | 1.1440 | 1.1440 | 6,626 |
| Jan 09, 2024 | 1.1760 | 1.1760 | 1.1740 | 1.1740 | 1.1740 | 1,917 |
| Jan 08, 2024 | 1.1760 | 1.1760 | 1.1700 | 1.1760 | 1.1760 | 6,490 |
| Jan 05, 2024 | 1.1800 | 1.1820 | 1.1520 | 1.1720 | 1.1720 | 8,949 |
| Jan 04, 2024 | 1.1840 | 1.1860 | 1.1700 | 1.1800 | 1.1800 | 12,953 |
| Jan 03, 2024 | 1.1600 | 1.1880 | 1.1600 | 1.1740 | 1.1740 | 17,954 |
| Jan 02, 2024 | 1.1200 | 1.1600 | 1.1200 | 1.1600 | 1.1600 | 23,720 |
| Dec 29, 2023 | 1.1200 | 1.1340 | 1.1140 | 1.1300 | 1.1300 | 2,732 |
| Dec 28, 2023 | 1.1100 | 1.1500 | 1.1100 | 1.1200 | 1.1200 | 17,703 |
| Dec 27, 2023 | 1.1100 | 1.1140 | 1.1000 | 1.1100 | 1.1100 | 14,635 |
| Dec 22, 2023 | 1.1000 | 1.1100 | 1.1000 | 1.1100 | 1.1100 | 11,037 |
| Dec 21, 2023 | 1.1000 | 1.1080 | 1.1000 | 1.1000 | 1.1000 | 10,879 |
| Dec 20, 2023 | 1.1000 | 1.1060 | 1.1000 | 1.1060 | 1.1060 | 4,254 |
| Dec 19, 2023 | 1.1140 | 1.1140 | 1.1000 | 1.1060 | 1.1060 | 11,533 |
| Dec 18, 2023 | 1.1080 | 1.1200 | 1.0920 | 1.1080 | 1.1080 | 3,474 |
| Dec 15, 2023 | 1.0900 | 1.1100 | 1.0880 | 1.1100 | 1.1100 | 9,231 |
| Dec 14, 2023 | 1.0860 | 1.0860 | 1.0700 | 1.0840 | 1.0840 | 13,285 |
| Dec 13, 2023 | 1.0900 | 1.0940 | 1.0800 | 1.0900 | 1.0900 | 8,872 |
| Dec 12, 2023 | 1.0900 | 1.1000 | 1.0800 | 1.0940 | 1.0940 | 1,391 |
| Dec 11, 2023 | 1.0700 | 1.1100 | 1.0700 | 1.0900 | 1.0900 | 16,706 |
| Dec 08, 2023 | 1.0700 | 1.0700 | 1.0660 | 1.0700 | 1.0700 | 3,335 |
| Dec 07, 2023 | 1.0840 | 1.0880 | 1.0760 | 1.0800 | 1.0800 | 6,092 |
| Dec 06, 2023 | 1.0800 | 1.0800 | 1.0580 | 1.0800 | 1.0800 | 6,676 |
| Dec 05, 2023 | 1.0540 | 1.0780 | 1.0460 | 1.0580 | 1.0580 | 10,251 |
| Dec 04, 2023 | 1.0980 | 1.1000 | 1.0560 | 1.0560 | 1.0560 | 41,378 |
| *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.