Sumitomo Chemical Company, Limited (SMM.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
As of 03:29PM CEST. Market open.
Time Period:
Apr 18, 2023 - Apr 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 17, 2024 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 1,200 |
| Apr 16, 2024 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 1,200 |
| Apr 15, 2024 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | - |
| Apr 12, 2024 | 2.1200 | 2.2000 | 2.1200 | 2.2000 | 2.2000 | 2,000 |
| Apr 11, 2024 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | - |
| Apr 10, 2024 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | - |
| Apr 09, 2024 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | - |
| Apr 08, 2024 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | - |
| Apr 05, 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | - |
| Apr 04, 2024 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | - |
| Apr 03, 2024 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | - |
| Apr 02, 2024 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | - |
| Mar 28, 2024 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | - |
| Mar 28, 2024 | 3 Dividend | |||||
| Mar 27, 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | -0.9800 | - |
| Mar 26, 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -0.9703 | - |
| Mar 25, 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -0.9703 | - |
| Mar 22, 2024 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | -0.9897 | - |
| Mar 21, 2024 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | -0.9897 | - |
| Mar 20, 2024 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | -0.9654 | - |
| Mar 19, 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -0.9703 | - |
| Mar 18, 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -0.9703 | - |
| Mar 15, 2024 | 2.0000 | 2.0000 | 1.9900 | 1.9900 | -0.9654 | - |
| Mar 14, 2024 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | -0.9654 | - |
| Mar 13, 2024 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | -0.9266 | - |
| Mar 12, 2024 | 1.9000 | 1.9000 | 1.8900 | 1.8900 | -0.9169 | - |
| Mar 11, 2024 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | -0.9072 | - |
| Mar 08, 2024 | 1.8900 | 1.9000 | 1.8900 | 1.9000 | -0.9218 | - |
| Mar 07, 2024 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | -0.9121 | - |
| Mar 06, 2024 | 1.8600 | 1.8600 | 1.8500 | 1.8500 | -0.8975 | - |
| Mar 05, 2024 | 1.8200 | 1.8300 | 1.8200 | 1.8300 | -0.8878 | - |
| Mar 04, 2024 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | -0.8830 | - |
| Mar 01, 2024 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | -0.8830 | - |
| Feb 29, 2024 | 1.8400 | 1.8400 | 1.8300 | 1.8300 | -0.8878 | - |
| Feb 28, 2024 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | -0.9072 | - |
| Feb 27, 2024 | 1.8200 | 1.9000 | 1.8200 | 1.9000 | -0.9218 | 2,024 |
| Feb 26, 2024 | 1.8600 | 1.8600 | 1.8500 | 1.8500 | -0.8975 | - |
| Feb 23, 2024 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | -0.9121 | - |
| Feb 22, 2024 | 1.8800 | 1.8900 | 1.8800 | 1.8900 | -0.9169 | - |
| Feb 21, 2024 | 1.8800 | 1.8800 | 1.8700 | 1.8800 | -0.9121 | - |
| Feb 20, 2024 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | -0.9169 | - |
| Feb 19, 2024 | 1.9000 | 1.9100 | 1.9000 | 1.9100 | -0.9266 | - |
| Feb 16, 2024 | 1.8800 | 1.9000 | 1.8800 | 1.8800 | -0.9121 | 9,000 |
| Feb 15, 2024 | 1.8100 | 1.8200 | 1.8100 | 1.8100 | -0.8781 | - |
| Feb 14, 2024 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | -0.8830 | - |
| Feb 13, 2024 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | -0.8927 | - |
| Feb 12, 2024 | 1.8400 | 1.8500 | 1.8400 | 1.8500 | -0.8975 | - |
| Feb 09, 2024 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | -0.8927 | - |
| Feb 08, 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | -0.8975 | - |
| Feb 07, 2024 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | -0.9169 | - |
| Feb 06, 2024 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | -0.8927 | - |
| Feb 05, 2024 | 1.8900 | 1.9000 | 1.8900 | 1.9000 | -0.9218 | - |
| Feb 02, 2024 | 1.8000 | 2.1000 | 1.8000 | 1.9000 | -0.9218 | 3,100 |
| Feb 01, 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | -0.9800 | - |
| Jan 31, 2024 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | -1.0382 | - |
| Jan 30, 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | -1.0188 | - |
| Jan 29, 2024 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | -1.0091 | - |
| Jan 26, 2024 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | -1.0091 | - |
| Jan 25, 2024 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | -1.0091 | - |
| Jan 24, 2024 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | -0.9994 | - |
| Jan 23, 2024 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | -0.9897 | - |
| Jan 22, 2024 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | -0.9897 | - |
| Jan 19, 2024 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | -0.9897 | - |
| Jan 18, 2024 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | -0.9994 | - |
| Jan 17, 2024 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | -1.0382 | - |
| Jan 16, 2024 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | -1.0576 | - |
| Jan 15, 2024 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | -1.0576 | - |
| Jan 12, 2024 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | -1.0576 | - |
| Jan 11, 2024 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | -1.0770 | - |
| Jan 10, 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | -1.0673 | - |
| Jan 09, 2024 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | -1.0867 | - |
| Jan 08, 2024 | 2.2200 | 2.3000 | 2.2200 | 2.3000 | -1.1158 | 500 |
| Jan 05, 2024 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | -1.0770 | - |
| Jan 04, 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | -1.0673 | - |
| Jan 03, 2024 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | -1.0479 | - |
| Jan 02, 2024 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | -1.0479 | - |
| Dec 29, 2023 | 2.1600 | 2.2400 | 2.1600 | 2.2400 | -1.0867 | 500 |
| Dec 28, 2023 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | -1.0479 | - |
| Dec 27, 2023 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | -1.0382 | - |
| Dec 22, 2023 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | -1.0188 | 470 |
| Dec 21, 2023 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | -0.9994 | - |
| Dec 20, 2023 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | -1.0091 | - |
| Dec 19, 2023 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | -0.9897 | - |
| Dec 18, 2023 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | -0.9994 | - |
| Dec 15, 2023 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | -1.0188 | - |
| Dec 14, 2023 | 2.1400 | 2.1400 | 2.1000 | 2.1000 | -1.0188 | 6,016 |
| Dec 13, 2023 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | -1.0285 | - |
| Dec 12, 2023 | 2.2600 | 2.2600 | 2.1600 | 2.2400 | -1.0867 | 10,500 |
| Dec 11, 2023 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | -1.1158 | - |
| Dec 08, 2023 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | -1.1158 | - |
| Dec 07, 2023 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | -1.1450 | - |
| Dec 06, 2023 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | -1.1255 | - |
| Dec 05, 2023 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | -1.1158 | - |
| Dec 04, 2023 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | -1.0964 | - |
| Dec 01, 2023 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | -1.1061 | - |
| Nov 30, 2023 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | -1.1158 | - |
| Nov 29, 2023 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | -1.1158 | - |
| Nov 28, 2023 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | -1.1061 | - |
| Nov 27, 2023 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | -1.1255 | - |
| Nov 24, 2023 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | -1.1352 | - |
| *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.