SKY Perfect JSAT Holdings Inc. (SKM.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 08:10AM CEST
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 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 200 |
| Apr 30, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| Apr 29, 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - |
| Apr 26, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| Apr 25, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| Apr 24, 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - |
| Apr 23, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| Apr 22, 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - |
| Apr 19, 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - |
| Apr 18, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 200 |
| Apr 17, 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - |
| Apr 16, 2024 | 5.60 | 5.70 | 5.60 | 5.70 | 5.70 | 2,718 |
| Apr 15, 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
| Apr 12, 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
| Apr 11, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| Apr 10, 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
| Apr 09, 2024 | 6.00 | 6.15 | 6.00 | 6.15 | 6.15 | 1,674 |
| Apr 08, 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
| Apr 05, 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
| Apr 04, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| Apr 03, 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - |
| Apr 02, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| Mar 28, 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
| Mar 28, 2024 | 10 Dividend | |||||
| Mar 27, 2024 | 6.40 | 6.40 | 6.40 | 6.40 | -3.60 | - |
| Mar 26, 2024 | 6.30 | 6.30 | 6.30 | 6.30 | -3.54 | - |
| Mar 25, 2024 | 6.30 | 6.50 | 6.30 | 6.50 | -3.66 | 791 |
| Mar 22, 2024 | 6.25 | 6.25 | 6.25 | 6.25 | -3.52 | - |
| Mar 21, 2024 | 6.25 | 6.55 | 6.25 | 6.55 | -3.68 | 1,564 |
| Mar 20, 2024 | 5.80 | 5.80 | 5.80 | 5.80 | -3.26 | - |
| Mar 19, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | -3.23 | - |
| Mar 18, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | -3.21 | - |
| Mar 15, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | -3.21 | - |
| Mar 14, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | -3.21 | - |
| Mar 13, 2024 | 5.75 | 5.85 | 5.75 | 5.85 | -3.29 | 245 |
| Mar 12, 2024 | 5.80 | 5.80 | 5.80 | 5.80 | -3.26 | - |
| Mar 11, 2024 | 5.90 | 5.90 | 5.90 | 5.90 | -3.32 | 1,800 |
| Mar 08, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | -3.38 | - |
| Mar 07, 2024 | 5.90 | 5.90 | 5.90 | 5.90 | -3.32 | - |
| Mar 06, 2024 | 5.90 | 5.90 | 5.90 | 5.90 | -3.32 | - |
| Mar 05, 2024 | 5.75 | 5.90 | 5.75 | 5.90 | -3.32 | 860 |
| Mar 04, 2024 | 5.85 | 5.95 | 5.85 | 5.95 | -3.35 | 858 |
| Mar 01, 2024 | 5.60 | 5.75 | 5.60 | 5.75 | -3.23 | 887 |
| Feb 29, 2024 | 5.45 | 5.45 | 5.45 | 5.45 | -3.07 | - |
| Feb 28, 2024 | 5.40 | 5.40 | 5.40 | 5.40 | -3.04 | - |
| Feb 27, 2024 | 5.45 | 5.45 | 5.45 | 5.45 | -3.07 | - |
| Feb 26, 2024 | 5.40 | 5.40 | 5.40 | 5.40 | -3.04 | - |
| Feb 23, 2024 | 5.30 | 5.30 | 5.30 | 5.30 | -2.98 | - |
| Feb 22, 2024 | 5.30 | 5.30 | 5.30 | 5.30 | -2.98 | - |
| Feb 21, 2024 | 5.35 | 5.35 | 5.35 | 5.35 | -3.01 | - |
| Feb 20, 2024 | 5.45 | 5.45 | 5.45 | 5.45 | -3.07 | - |
| Feb 19, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | -3.15 | - |
| Feb 16, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | -3.09 | - |
| Feb 15, 2024 | 5.45 | 5.45 | 5.45 | 5.45 | -3.07 | - |
| Feb 14, 2024 | 5.25 | 5.25 | 5.25 | 5.25 | -2.95 | - |
| Feb 13, 2024 | 5.35 | 5.35 | 5.35 | 5.35 | -3.01 | - |
| Feb 12, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | -2.81 | - |
| Feb 09, 2024 | 5.10 | 5.10 | 5.10 | 5.10 | -2.87 | - |
| Feb 08, 2024 | 5.30 | 5.30 | 5.30 | 5.30 | -2.98 | - |
| Feb 07, 2024 | 5.15 | 5.15 | 5.15 | 5.15 | -2.90 | - |
| Feb 06, 2024 | 5.05 | 5.05 | 5.05 | 5.05 | -2.84 | - |
| Feb 05, 2024 | 4.94 | 4.94 | 4.94 | 4.94 | -2.78 | - |
| Feb 02, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | -2.81 | - |
| Feb 01, 2024 | 4.82 | 4.82 | 4.82 | 4.82 | -2.71 | - |
| Jan 31, 2024 | 4.82 | 4.82 | 4.82 | 4.82 | -2.71 | - |
| Jan 30, 2024 | 4.78 | 4.78 | 4.78 | 4.78 | -2.69 | - |
| Jan 29, 2024 | 4.76 | 4.76 | 4.76 | 4.76 | -2.68 | - |
| Jan 26, 2024 | 4.68 | 4.68 | 4.68 | 4.68 | -2.63 | - |
| Jan 25, 2024 | 4.70 | 4.70 | 4.70 | 4.70 | -2.64 | - |
| Jan 24, 2024 | 4.60 | 4.60 | 4.60 | 4.60 | -2.59 | - |
| Jan 23, 2024 | 4.56 | 4.56 | 4.56 | 4.56 | -2.57 | - |
| Jan 22, 2024 | 4.64 | 4.64 | 4.64 | 4.64 | -2.61 | - |
| Jan 19, 2024 | 4.52 | 4.52 | 4.52 | 4.52 | -2.54 | - |
| Jan 18, 2024 | 4.62 | 4.62 | 4.62 | 4.62 | -2.60 | - |
| Jan 17, 2024 | 4.56 | 4.56 | 4.56 | 4.56 | -2.57 | - |
| Jan 16, 2024 | 4.74 | 4.74 | 4.74 | 4.74 | -2.67 | - |
| Jan 15, 2024 | 4.42 | 4.42 | 4.42 | 4.42 | -2.49 | - |
| Jan 12, 2024 | 4.42 | 4.42 | 4.42 | 4.42 | -2.49 | - |
| Jan 11, 2024 | 4.46 | 4.46 | 4.46 | 4.46 | -2.51 | - |
| Jan 10, 2024 | 4.52 | 4.52 | 4.52 | 4.52 | -2.54 | - |
| Jan 09, 2024 | 4.46 | 4.46 | 4.46 | 4.46 | -2.51 | - |
| Jan 08, 2024 | 4.38 | 4.38 | 4.38 | 4.38 | -2.46 | - |
| Jan 05, 2024 | 4.40 | 4.40 | 4.40 | 4.40 | -2.48 | - |
| Jan 04, 2024 | 4.48 | 4.48 | 4.48 | 4.48 | -2.52 | - |
| Jan 03, 2024 | 4.46 | 4.46 | 4.46 | 4.46 | -2.51 | - |
| Jan 02, 2024 | 4.44 | 4.44 | 4.44 | 4.44 | -2.50 | - |
| Dec 29, 2023 | 4.42 | 4.42 | 4.42 | 4.42 | -2.49 | - |
| Dec 28, 2023 | 4.38 | 4.38 | 4.38 | 4.38 | -2.46 | - |
| Dec 27, 2023 | 4.26 | 4.26 | 4.26 | 4.26 | -2.40 | - |
| Dec 22, 2023 | 4.04 | 4.04 | 4.04 | 4.04 | -2.27 | - |
| Dec 21, 2023 | 4.10 | 4.10 | 4.10 | 4.10 | -2.31 | - |
| Dec 20, 2023 | 4.10 | 4.10 | 4.10 | 4.10 | -2.31 | - |
| Dec 19, 2023 | 4.08 | 4.08 | 4.08 | 4.08 | -2.30 | - |
| Dec 18, 2023 | 4.06 | 4.06 | 4.06 | 4.06 | -2.28 | - |
| Dec 15, 2023 | 4.04 | 4.04 | 4.04 | 4.04 | -2.27 | - |
| Dec 14, 2023 | 4.08 | 4.08 | 4.08 | 4.08 | -2.30 | - |
| Dec 13, 2023 | 4.12 | 4.12 | 4.12 | 4.12 | -2.32 | - |
| Dec 12, 2023 | 4.10 | 4.10 | 4.10 | 4.10 | -2.31 | - |
| Dec 11, 2023 | 4.14 | 4.14 | 4.14 | 4.14 | -2.33 | - |
| Dec 08, 2023 | 4.22 | 4.22 | 4.22 | 4.22 | -2.37 | - |
| *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.