Canada markets closed

SAES Getters S.p.A. (SG.MI)

Milan - Milan Delayed Price. Currency in EUR
Add to watchlist
27.70+0.25 (+0.91%)
At close: 05:37PM CEST
Time Period:
Jun 23, 2023 - Jun 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 21, 202427.7527.9027.7027.7027.7073,930
Jun 20, 202427.6527.7027.4527.4527.4546,882
Jun 19, 202427.7027.7527.6527.7027.70185,093
Jun 18, 202427.7027.7027.6527.7027.70216,104
Jun 17, 202427.8527.8527.6527.7027.7087,302
Jun 14, 202427.7027.8527.6527.8027.80191,527
Jun 13, 202427.6527.7527.6527.6527.6567,905
Jun 12, 202427.7027.7027.6027.6027.6092,005
Jun 11, 202427.7027.7527.5527.5527.55180,483
Jun 10, 202427.8027.8527.7027.7027.70368,749
Jun 07, 202427.2027.3527.2027.2527.2576,267
Jun 06, 202427.1027.3527.0527.3027.30324,835
Jun 05, 202427.1527.3026.8527.2527.25106,046
Jun 04, 202426.9027.1526.9027.1027.10212,943
Jun 03, 202426.6027.1026.6027.1027.10132,316
May 31, 202426.5526.7026.5026.7026.70110,658
May 30, 202426.4526.5526.4526.5026.50182,353
May 29, 202426.6026.7026.4526.4526.45344,303
May 28, 202426.6026.6526.5526.6026.60193,817
May 27, 202426.6026.6526.5026.6026.60119,094
May 24, 202426.2526.9026.2026.6526.65215,393
May 23, 202426.3026.3026.2026.2026.2096,355
May 22, 202426.2026.3026.2026.3026.3098,933
May 21, 202426.2526.2526.2026.2026.20120,550
May 20, 202426.2526.3026.2026.2526.2586,836
May 17, 202426.0526.3026.0526.2026.20170,444
May 16, 202426.0526.1026.0026.1026.1083,157
May 15, 202426.1026.1526.0526.0526.05103,774
May 14, 202426.2026.2026.0526.0526.05147,258
May 13, 202426.2026.2026.1026.1526.1559,421
May 10, 202426.1026.2026.1026.1526.1540,818
May 09, 202426.2026.2026.1026.1026.1057,062
May 08, 202426.2526.3026.1026.2026.20109,341
May 07, 202426.4026.4026.2026.2026.20104,760
May 06, 202426.4026.4026.1526.3526.35264,621
May 03, 202426.4026.4526.3026.3526.35174,040
May 02, 202426.4026.5026.3026.4026.40173,070
Apr 30, 202426.1526.4526.1526.3026.30245,654
Apr 29, 202426.2526.2525.9526.1026.10556,886
Apr 29, 202412.51 Dividend
Apr 26, 202438.3038.3538.0038.3525.84383,479
Apr 25, 202438.3538.5538.2038.2525.77304,589
Apr 24, 202438.2038.3538.1538.3525.84151,250
Apr 23, 202438.3038.3038.1538.2025.74149,898
Apr 22, 202438.3538.4038.2038.3025.81253,593
Apr 19, 202438.3538.4038.2538.3025.81210,424
Apr 18, 202438.2038.4038.0538.4025.87354,352
Apr 17, 202437.7538.4037.6538.1025.67757,796
Apr 16, 202436.6536.8036.4036.4524.56105,247
Apr 15, 202436.7037.2036.5536.9524.90129,640
Apr 12, 202436.7537.1036.3036.3024.46175,408
Apr 11, 202436.1536.7536.0536.7524.76127,397
Apr 10, 202436.2036.2535.9036.0524.2966,690
Apr 09, 202436.2036.6036.1036.1524.3678,527
Apr 08, 202436.3036.4536.1536.4024.5385,874
Apr 05, 202435.6036.3035.6036.2524.43123,369
Apr 04, 202435.5536.0035.5535.8524.1685,460
Apr 03, 202435.3535.5534.9535.5523.9569,354
Apr 02, 202435.6035.8035.3035.3523.8268,650
Mar 28, 202435.7035.7535.3035.6023.9983,773
Mar 27, 202435.9536.0035.5035.6023.99141,482
Mar 26, 202436.5036.6535.7036.0024.26127,756
Mar 25, 202435.0536.9035.0036.4024.53320,848
Mar 22, 202435.0535.1534.6034.8523.4861,141
Mar 21, 202434.4535.1534.3035.0523.6273,976
Mar 20, 202434.6534.6534.3034.3023.1185,872
Mar 19, 202435.1035.2034.5034.5023.2579,044
Mar 18, 202434.8035.6034.7535.0523.62110,828
Mar 15, 202434.7535.7034.6034.8023.45132,092
Mar 14, 202434.6034.9534.5534.7023.3855,296
Mar 13, 202434.7534.7534.4034.5023.2544,682
Mar 12, 202434.6534.7534.5534.7023.3820,627
Mar 11, 202434.8034.9534.4534.6023.3134,699
Mar 08, 202434.7535.0034.6034.8023.4525,944
Mar 07, 202434.6534.9534.6534.9023.5226,556
Mar 06, 202434.6034.7534.5034.7523.4124,439
Mar 05, 202434.5534.8534.3034.7023.3843,862
Mar 04, 202434.3034.7534.3034.6023.3141,424
Mar 01, 202434.2034.5034.0534.4523.2169,939
Feb 29, 202434.2534.7034.0034.0022.91386,262
Feb 28, 202434.3034.3034.1034.3023.1145,926
Feb 27, 202434.6034.8034.1534.3523.1467,084
Feb 26, 202434.8034.9534.6034.6023.3129,867
Feb 23, 202434.7535.0034.7534.8023.4524,645
Feb 22, 202434.9035.1034.7534.9523.5533,522
Feb 21, 202434.8034.9534.6034.7023.3831,707
Feb 20, 202435.0035.0034.6034.6523.3531,440
Feb 19, 202435.1035.3534.7034.8023.4540,673
Feb 16, 202434.9035.1034.8535.1023.6544,092
Feb 15, 202434.9035.0034.7534.7523.4131,377
Feb 14, 202434.6535.0034.6534.8523.4826,255
Feb 13, 202434.6035.1034.5034.7523.4178,745
Feb 12, 202434.3534.6534.3034.5523.2825,812
Feb 09, 202434.7034.7534.2534.2523.0835,197
Feb 08, 202434.4034.6034.4034.6023.3129,322
Feb 07, 202434.6034.6034.2534.4023.1823,743
Feb 06, 202433.9534.5533.9534.4523.2140,770
Feb 05, 202434.1034.1534.0034.0022.9133,877
Feb 02, 202434.2034.3034.0034.0522.9441,839
Feb 01, 202434.4034.4034.1034.1523.0148,312
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...