Canada markets closed

Safety Insurance Group, Inc. (SFN.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
75.50+1.50 (+2.03%)
At close: 03:03PM CET
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202475.0075.5075.0075.5075.5020
Mar 27, 202474.0074.0074.0074.0074.00-
Mar 26, 202474.0074.0073.5073.5073.50-
Mar 25, 202474.0074.0073.5073.5073.50-
Mar 22, 202474.0074.0074.0074.0074.00-
Mar 21, 202473.5073.5073.5073.5073.50-
Mar 20, 202473.5073.5073.5073.5073.50-
Mar 19, 202473.5073.5073.5073.5073.50-
Mar 18, 202475.5075.5075.0075.0075.0020
Mar 15, 202473.5073.5073.0073.0073.00-
Mar 14, 202474.0074.0072.5072.5072.50-
Mar 13, 202473.0073.0072.5072.5072.50-
Mar 12, 202472.0072.0071.0071.0071.00-
Mar 11, 202471.5071.5071.5071.5071.50-
Mar 08, 202472.0072.0071.5071.5071.50-
Mar 07, 202472.5072.5071.5071.5071.50-
Mar 06, 202472.0072.0071.5071.5071.50-
Mar 05, 202473.5073.5073.0073.0073.00-
Mar 04, 202473.5073.5073.0073.0073.00-
Mar 01, 202475.5075.5075.0075.0075.00-
Feb 29, 202475.5075.5074.0074.0074.00-
Feb 29, 20240.9 Dividend
Feb 28, 202478.5078.5077.5077.5076.60-
Feb 27, 202478.0078.0077.0077.0076.11-
Feb 26, 202478.0078.0076.5076.5075.6115
Feb 23, 202480.0080.0080.0080.0079.07-
Feb 22, 202479.0079.0079.0079.0078.08-
Feb 21, 202479.5079.5079.5079.5078.58-
Feb 20, 202480.0080.0080.0080.0079.07-
Feb 19, 202480.5080.5080.5080.5079.57-
Feb 16, 202480.0080.5080.0080.5079.57-
Feb 15, 202478.5078.5078.5078.5077.59-
Feb 14, 202477.5077.5077.0077.0076.11-
Feb 13, 202478.5078.5077.5077.5076.60-
Feb 12, 202477.5077.5077.5077.5076.60-
Feb 09, 202476.0076.0075.5075.5074.62-
Feb 08, 202474.5075.0074.5075.0074.13-
Feb 07, 202475.5075.5074.5074.5073.63-
Feb 06, 202476.5076.5076.5076.5075.61-
Feb 05, 202476.5076.5076.0076.0075.12-
Feb 02, 202477.5077.5077.0077.0076.11-
Feb 01, 202477.0077.0076.5076.5075.61-
Jan 31, 202478.0078.0077.5077.5076.60-
Jan 30, 202477.5077.5076.5076.5075.61-
Jan 29, 202477.0077.0076.5076.5075.61-
Jan 26, 202476.5076.5076.5076.5075.61-
Jan 25, 202475.0075.5075.0075.5074.62-
Jan 24, 202473.5073.5073.0073.0072.15-
Jan 23, 202473.5073.5073.5073.5072.65-
Jan 22, 202472.0072.0072.0072.0071.16-
Jan 19, 202472.0072.0072.0072.0071.16-
Jan 18, 202471.0071.0071.0071.0070.18-
Jan 17, 202469.0069.5069.0069.5068.69-
Jan 16, 202469.0069.0068.5068.5067.70-
Jan 15, 202467.0067.0067.0067.0066.22-
Jan 12, 202467.0067.0067.0067.0066.22-
Jan 11, 202466.5066.5066.0066.0065.23-
Jan 10, 202467.0067.0066.0066.0065.23-
Jan 09, 202468.5068.5067.0067.0066.22-
Jan 08, 202468.5068.5068.0068.0067.21-
Jan 05, 202469.0069.0068.0068.0067.21-
Jan 04, 202469.0069.0069.0069.0068.20-
Jan 03, 202469.5069.5069.5069.5068.69-
Jan 02, 202468.5068.5068.5068.5067.70-
Dec 29, 202368.5068.5068.5068.5067.70-
Dec 28, 202368.5068.5068.5068.5067.70-
Dec 27, 202369.0069.0069.0069.0068.20-
Dec 22, 202368.5068.5068.5068.5067.70-
Dec 21, 202369.5069.5069.5069.5068.69-
Dec 20, 202370.0070.0070.0070.0069.19-
Dec 19, 202370.5070.5070.5070.5069.68-
Dec 18, 202370.0070.0070.0070.0069.19-
Dec 15, 202371.0071.0071.0071.0070.18-
Dec 14, 202372.0072.0072.0072.0071.16-
Dec 13, 202372.5072.5072.5072.5071.66-
Dec 12, 202372.5072.5072.5072.5071.66-
Dec 11, 202372.0072.0072.0072.0071.16-
Dec 08, 202372.5072.5072.5072.5071.66-
Dec 07, 202371.5071.5071.5071.5070.67-
Dec 06, 202373.5073.5073.0073.0072.15-
Dec 05, 202372.5072.5072.5072.5071.66-
Dec 04, 202370.5070.5070.0070.0069.19-
Dec 01, 202370.0070.0070.0070.0069.19-
Nov 30, 202369.5069.5069.0069.0068.20-
Nov 30, 20230.9 Dividend
Nov 29, 202369.5069.5069.0069.0067.31-
Nov 28, 202370.0070.0069.0069.0067.31-
Nov 27, 202369.5069.5069.5069.5067.80-
Nov 24, 202370.0070.0069.5069.5067.80-
Nov 23, 202370.0070.0070.0070.0068.28-
Nov 22, 202369.5070.0069.5070.0068.28-
Nov 21, 202369.0069.0068.5068.5066.82-
Nov 20, 202369.5069.5068.5068.5066.82-
Nov 17, 202371.0071.0070.5070.5068.77-
Nov 16, 202371.5071.5070.5070.5068.77-
Nov 15, 202371.5071.5071.0071.0069.26-
Nov 14, 202371.0071.0070.5070.5068.77-
Nov 13, 202370.5070.5070.5070.5068.77-
Nov 10, 202371.5071.5071.0071.0069.26-
Nov 09, 202371.5071.5070.0070.0068.28-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...