SpareBank 1 SMN (SJI.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
As of 09:17AM CEST. Market open.
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | 100 |
| Apr 30, 2024 | 12.05 | 12.11 | 12.05 | 12.11 | 12.11 | - |
| Apr 29, 2024 | 11.84 | 11.90 | 11.84 | 11.90 | 11.90 | - |
| Apr 26, 2024 | 11.93 | 11.93 | 11.90 | 11.90 | 11.90 | - |
| Apr 25, 2024 | 11.88 | 11.90 | 11.88 | 11.90 | 11.90 | - |
| Apr 24, 2024 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | - |
| Apr 23, 2024 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | - |
| Apr 22, 2024 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | - |
| Apr 19, 2024 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | - |
| Apr 18, 2024 | 11.88 | 11.88 | 11.85 | 11.85 | 11.85 | - |
| Apr 17, 2024 | 11.94 | 11.94 | 11.93 | 11.93 | 11.93 | - |
| Apr 16, 2024 | 12.00 | 12.00 | 11.90 | 11.90 | 11.90 | - |
| Apr 15, 2024 | 12.13 | 12.13 | 12.05 | 12.05 | 12.05 | - |
| Apr 12, 2024 | 12.10 | 12.15 | 12.10 | 12.15 | 12.15 | - |
| Apr 11, 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - |
| Apr 10, 2024 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | - |
| Apr 09, 2024 | 12.16 | 12.19 | 12.16 | 12.19 | 12.19 | - |
| Apr 08, 2024 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | - |
| Apr 05, 2024 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | - |
| Apr 04, 2024 | 11.94 | 11.94 | 11.90 | 11.90 | 11.90 | - |
| Apr 03, 2024 | 11.67 | 11.90 | 11.67 | 11.84 | 11.84 | - |
| Apr 02, 2024 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | - |
| Mar 28, 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | - |
| Mar 27, 2024 | 11.76 | 11.76 | 11.66 | 11.66 | 11.66 | 100 |
| Mar 26, 2024 | 11.56 | 11.59 | 11.56 | 11.59 | 11.59 | - |
| Mar 25, 2024 | 11.59 | 11.59 | 11.52 | 11.52 | 11.52 | - |
| Mar 22, 2024 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | - |
| Mar 22, 2024 | 12 Dividend | |||||
| Mar 21, 2024 | 12.53 | 12.57 | 12.53 | 12.57 | 0.57 | - |
| Mar 20, 2024 | 12.59 | 12.59 | 12.59 | 12.59 | 0.57 | - |
| Mar 19, 2024 | 12.56 | 12.61 | 12.54 | 12.54 | 0.57 | - |
| Mar 18, 2024 | 12.71 | 12.71 | 12.59 | 12.59 | 0.57 | - |
| Mar 15, 2024 | 12.59 | 12.68 | 12.59 | 12.68 | 0.57 | - |
| Mar 14, 2024 | 12.71 | 12.71 | 12.71 | 12.71 | 0.57 | - |
| Mar 13, 2024 | 12.56 | 12.70 | 12.56 | 12.70 | 0.57 | - |
| Mar 12, 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 0.56 | - |
| Mar 11, 2024 | 12.54 | 12.54 | 12.42 | 12.42 | 0.56 | - |
| Mar 08, 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 0.56 | - |
| Mar 07, 2024 | 12.25 | 12.38 | 12.25 | 12.38 | 0.56 | - |
| Mar 06, 2024 | 12.33 | 12.40 | 12.33 | 12.40 | 0.56 | - |
| Mar 05, 2024 | 12.40 | 12.40 | 12.37 | 12.37 | 0.56 | - |
| Mar 04, 2024 | 12.45 | 12.58 | 12.45 | 12.51 | 0.56 | - |
| Mar 01, 2024 | 12.43 | 12.57 | 12.43 | 12.57 | 0.57 | - |
| Feb 29, 2024 | 12.30 | 12.32 | 12.29 | 12.29 | 0.55 | - |
| Feb 28, 2024 | 12.25 | 12.30 | 12.25 | 12.27 | 0.55 | - |
| Feb 27, 2024 | 12.17 | 12.25 | 12.17 | 12.25 | 0.55 | - |
| Feb 26, 2024 | 12.22 | 12.22 | 12.15 | 12.15 | 0.55 | - |
| Feb 23, 2024 | 12.20 | 12.20 | 12.14 | 12.14 | 0.55 | - |
| Feb 22, 2024 | 12.30 | 12.30 | 12.29 | 12.29 | 0.55 | - |
| Feb 21, 2024 | 12.35 | 12.35 | 12.28 | 12.32 | 0.55 | - |
| Feb 20, 2024 | 12.42 | 12.47 | 12.42 | 12.47 | 0.56 | - |
| Feb 19, 2024 | 12.73 | 12.73 | 12.57 | 12.57 | 0.57 | - |
| Feb 16, 2024 | 12.79 | 12.79 | 12.79 | 12.79 | 0.58 | - |
| Feb 15, 2024 | 12.74 | 12.74 | 12.71 | 12.71 | 0.57 | - |
| Feb 14, 2024 | 12.73 | 12.79 | 12.73 | 12.79 | 0.58 | - |
| Feb 13, 2024 | 12.75 | 12.75 | 12.72 | 12.72 | 0.57 | - |
| Feb 12, 2024 | 12.41 | 12.50 | 12.41 | 12.50 | 0.56 | - |
| Feb 09, 2024 | 12.37 | 12.37 | 12.17 | 12.36 | 0.56 | - |
| Feb 08, 2024 | 12.39 | 12.60 | 12.39 | 12.60 | 0.57 | - |
| Feb 07, 2024 | 12.63 | 12.63 | 12.63 | 12.63 | 0.57 | - |
| Feb 06, 2024 | 12.63 | 12.63 | 12.51 | 12.51 | 0.56 | - |
| Feb 05, 2024 | 12.68 | 12.68 | 12.67 | 12.67 | 0.57 | - |
| Feb 02, 2024 | 12.65 | 12.65 | 12.65 | 12.65 | 0.57 | - |
| Feb 01, 2024 | 12.42 | 12.62 | 12.41 | 12.59 | 0.57 | - |
| Jan 31, 2024 | 12.56 | 12.56 | 12.55 | 12.55 | 0.57 | - |
| Jan 30, 2024 | 12.62 | 12.62 | 12.57 | 12.57 | 0.57 | - |
| Jan 29, 2024 | 12.69 | 12.69 | 12.57 | 12.57 | 0.57 | - |
| Jan 26, 2024 | 12.69 | 12.69 | 12.63 | 12.63 | 0.57 | - |
| Jan 25, 2024 | 12.52 | 12.52 | 12.52 | 12.52 | 0.56 | - |
| Jan 24, 2024 | 12.62 | 12.62 | 12.62 | 12.62 | 0.57 | - |
| Jan 23, 2024 | 12.45 | 12.51 | 12.45 | 12.51 | 0.56 | - |
| Jan 22, 2024 | 12.41 | 12.42 | 12.41 | 12.42 | 0.56 | - |
| Jan 19, 2024 | 12.34 | 12.45 | 12.34 | 12.39 | 0.56 | - |
| Jan 18, 2024 | 12.30 | 12.34 | 12.30 | 12.34 | 0.56 | - |
| Jan 17, 2024 | 12.27 | 12.27 | 12.27 | 12.27 | 0.55 | - |
| Jan 16, 2024 | 12.28 | 12.28 | 12.24 | 12.24 | 0.55 | - |
| Jan 15, 2024 | 12.67 | 12.67 | 12.57 | 12.62 | 0.57 | - |
| Jan 12, 2024 | 12.55 | 12.55 | 12.55 | 12.55 | 0.57 | - |
| Jan 11, 2024 | 12.40 | 12.41 | 12.40 | 12.41 | 0.56 | - |
| Jan 10, 2024 | 12.35 | 12.38 | 12.35 | 12.38 | 0.56 | - |
| Jan 09, 2024 | 11.90 | 12.30 | 11.90 | 12.30 | 0.55 | 250 |
| Jan 08, 2024 | 11.90 | 12.11 | 11.90 | 12.11 | 0.55 | - |
| Jan 05, 2024 | 12.23 | 12.23 | 12.23 | 12.23 | 0.55 | - |
| Jan 04, 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 0.55 | - |
| Jan 03, 2024 | 12.16 | 12.17 | 12.16 | 12.17 | 0.55 | - |
| Jan 02, 2024 | 12.46 | 12.46 | 12.46 | 12.46 | 0.56 | - |
| Dec 29, 2023 | 12.30 | 12.30 | 12.30 | 12.30 | 0.55 | - |
| Dec 28, 2023 | 12.34 | 12.34 | 12.34 | 12.34 | 0.56 | - |
| Dec 27, 2023 | 12.11 | 12.11 | 11.96 | 12.11 | 0.55 | 880 |
| Dec 22, 2023 | 12.00 | 12.00 | 12.00 | 12.00 | 0.54 | - |
| Dec 21, 2023 | 12.07 | 12.07 | 12.07 | 12.07 | 0.54 | - |
| Dec 20, 2023 | 12.25 | 12.25 | 12.15 | 12.15 | 0.55 | - |
| Dec 19, 2023 | 12.08 | 12.08 | 11.99 | 11.99 | 0.54 | - |
| Dec 18, 2023 | 11.69 | 11.69 | 11.69 | 11.69 | 0.53 | - |
| Dec 15, 2023 | 11.70 | 11.80 | 11.70 | 11.80 | 0.53 | - |
| Dec 14, 2023 | 11.50 | 11.50 | 11.50 | 11.50 | 0.52 | - |
| Dec 13, 2023 | 11.24 | 11.24 | 11.18 | 11.18 | 0.50 | - |
| Dec 12, 2023 | 11.24 | 11.24 | 11.24 | 11.24 | 0.51 | - |
| Dec 11, 2023 | 11.21 | 11.21 | 11.14 | 11.14 | 0.50 | - |
| Dec 08, 2023 | 11.28 | 11.28 | 11.12 | 11.12 | 0.50 | - |
| *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.