SQLI SA (SQI.PA)
Paris - Paris Delayed Price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time Period:
Sept 08, 2023 - Sept 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sept 06, 2024 | 39.60 | 39.60 | 39.40 | 39.40 | 39.40 | 9 |
| Sept 05, 2024 | 39.60 | 39.60 | 39.40 | 39.40 | 39.40 | 52 |
| Sept 04, 2024 | 39.60 | 39.60 | 39.40 | 39.40 | 39.40 | 85 |
| Sept 03, 2024 | 40.20 | 40.20 | 39.80 | 40.20 | 40.20 | 69 |
| Sept 02, 2024 | 40.60 | 40.60 | 40.20 | 40.40 | 40.40 | 178 |
| Aug 30, 2024 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | - |
| Aug 29, 2024 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | 92 |
| Aug 28, 2024 | 39.40 | 41.60 | 39.40 | 41.60 | 41.60 | 646 |
| Aug 27, 2024 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | - |
| Aug 26, 2024 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | - |
| Aug 23, 2024 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | 60 |
| Aug 22, 2024 | 40.00 | 41.40 | 40.00 | 41.40 | 41.40 | 194 |
| Aug 21, 2024 | 39.80 | 40.00 | 39.00 | 39.00 | 39.00 | 279 |
| Aug 20, 2024 | 39.00 | 40.00 | 39.00 | 39.80 | 39.80 | 265 |
| Aug 19, 2024 | 38.80 | 39.20 | 38.60 | 39.20 | 39.20 | 298 |
| Aug 16, 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
| Aug 15, 2024 | 39.80 | 40.00 | 39.80 | 40.00 | 40.00 | 107 |
| Aug 14, 2024 | 40.00 | 40.40 | 39.80 | 40.40 | 40.40 | 722 |
| Aug 13, 2024 | 40.20 | 41.00 | 40.20 | 40.60 | 40.60 | 303 |
| Aug 12, 2024 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | 4 |
| Aug 09, 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - |
| Aug 08, 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - |
| Aug 07, 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - |
| Aug 06, 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 32 |
| Aug 05, 2024 | 40.40 | 42.00 | 40.20 | 42.00 | 42.00 | 346 |
| Aug 02, 2024 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | - |
| Aug 01, 2024 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | - |
| Jul 31, 2024 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | 53 |
| Jul 30, 2024 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | 62 |
| Jul 29, 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 34 |
| Jul 26, 2024 | 41.80 | 42.00 | 41.80 | 42.00 | 42.00 | 68 |
| Jul 25, 2024 | 41.60 | 41.80 | 41.60 | 41.80 | 41.80 | 80 |
| Jul 24, 2024 | 41.00 | 41.80 | 40.00 | 41.80 | 41.80 | 179 |
| Jul 23, 2024 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | 61 |
| Jul 22, 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 65 |
| Jul 19, 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 60 |
| Jul 18, 2024 | 41.60 | 42.00 | 41.60 | 42.00 | 42.00 | 67 |
| Jul 17, 2024 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | 3 |
| Jul 16, 2024 | 40.60 | 41.80 | 40.40 | 40.40 | 40.40 | 304 |
| Jul 15, 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
| Jul 12, 2024 | 41.60 | 41.60 | 38.60 | 40.00 | 40.00 | 1,688 |
| Jul 11, 2024 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | - |
| Jul 10, 2024 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | 3 |
| Jul 09, 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 50 |
| Jul 08, 2024 | 42.00 | 42.00 | 41.60 | 41.60 | 41.60 | 86 |
| Jul 05, 2024 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | 1,472 |
| Jul 04, 2024 | 41.00 | 42.00 | 41.00 | 42.00 | 42.00 | 3 |
| Jul 03, 2024 | 42.00 | 42.00 | 40.80 | 40.80 | 40.80 | 10 |
| Jul 02, 2024 | 39.60 | 40.60 | 39.60 | 40.60 | 40.60 | 129 |
| Jul 01, 2024 | 41.60 | 41.60 | 39.40 | 39.60 | 39.60 | 169 |
| Jun 28, 2024 | 41.00 | 41.00 | 38.80 | 38.80 | 38.80 | 325 |
| Jun 27, 2024 | 41.80 | 41.80 | 41.00 | 41.00 | 41.00 | 176 |
| Jun 26, 2024 | 42.00 | 42.00 | 40.40 | 40.40 | 40.40 | 25 |
| Jun 25, 2024 | 40.20 | 44.00 | 40.20 | 42.20 | 42.20 | 128 |
| Jun 24, 2024 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | 20 |
| Jun 24, 2024 | 0.64 Dividend | |||||
| Jun 21, 2024 | 41.00 | 41.00 | 40.80 | 40.80 | 40.16 | 157 |
| Jun 20, 2024 | 41.60 | 41.60 | 41.00 | 41.00 | 40.36 | 44 |
| Jun 19, 2024 | 43.20 | 43.40 | 41.00 | 41.00 | 40.36 | 464 |
| Jun 18, 2024 | 41.80 | 42.00 | 41.40 | 42.00 | 41.34 | 244 |
| Jun 17, 2024 | 41.00 | 42.40 | 41.00 | 42.40 | 41.73 | 187 |
| Jun 14, 2024 | 41.60 | 42.40 | 41.20 | 42.00 | 41.34 | 967 |
| Jun 13, 2024 | 41.60 | 45.60 | 41.20 | 45.60 | 44.88 | 838 |
| Jun 12, 2024 | 45.60 | 46.00 | 44.60 | 46.00 | 45.28 | 131 |
| Jun 11, 2024 | 44.60 | 46.20 | 44.60 | 46.00 | 45.28 | 92 |
| Jun 10, 2024 | 45.00 | 45.00 | 44.00 | 44.60 | 43.90 | 573 |
| Jun 07, 2024 | 46.00 | 46.00 | 44.60 | 44.80 | 44.10 | 564 |
| Jun 06, 2024 | 45.60 | 46.20 | 44.60 | 44.60 | 43.90 | 606 |
| Jun 05, 2024 | 45.00 | 45.00 | 44.60 | 45.00 | 44.29 | 441 |
| Jun 04, 2024 | 45.00 | 46.80 | 44.20 | 44.40 | 43.70 | 957 |
| Jun 03, 2024 | 43.60 | 45.80 | 43.60 | 45.80 | 45.08 | 579 |
| May 31, 2024 | 43.00 | 45.00 | 43.00 | 45.00 | 44.29 | 1,183 |
| May 30, 2024 | 43.00 | 43.20 | 42.40 | 42.80 | 42.13 | 712 |
| May 29, 2024 | 42.40 | 42.40 | 42.00 | 42.00 | 41.34 | 41 |
| May 28, 2024 | 42.20 | 42.40 | 42.20 | 42.40 | 41.73 | 626 |
| May 27, 2024 | 42.20 | 42.20 | 42.20 | 42.20 | 41.54 | - |
| May 24, 2024 | 42.20 | 42.20 | 42.20 | 42.20 | 41.54 | 57 |
| May 23, 2024 | 42.20 | 42.20 | 42.20 | 42.20 | 41.54 | 13 |
| May 22, 2024 | 41.80 | 41.80 | 41.60 | 41.60 | 40.95 | 252 |
| May 21, 2024 | 41.80 | 42.20 | 41.80 | 42.20 | 41.54 | 114 |
| May 20, 2024 | 41.80 | 41.80 | 41.80 | 41.80 | 41.14 | 25 |
| May 17, 2024 | 42.00 | 42.00 | 41.80 | 41.80 | 41.14 | 340 |
| May 16, 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 41.34 | 20 |
| May 15, 2024 | 42.00 | 42.00 | 41.80 | 41.80 | 41.14 | 160 |
| May 14, 2024 | 41.60 | 41.80 | 41.40 | 41.40 | 40.75 | 210 |
| May 13, 2024 | 42.00 | 42.00 | 41.80 | 41.80 | 41.14 | 781 |
| May 10, 2024 | 42.60 | 42.60 | 42.60 | 42.60 | 41.93 | 1,046 |
| May 09, 2024 | 42.20 | 42.60 | 42.20 | 42.60 | 41.93 | 73 |
| May 08, 2024 | 41.40 | 42.60 | 41.40 | 42.20 | 41.54 | 1,135 |
| May 07, 2024 | 42.20 | 43.00 | 41.20 | 41.80 | 41.14 | 3,311 |
| May 06, 2024 | 43.00 | 43.00 | 42.80 | 43.00 | 42.33 | 1,483 |
| May 03, 2024 | 43.00 | 43.00 | 42.60 | 42.60 | 41.93 | 116 |
| May 02, 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 42.33 | 57 |
| Apr 30, 2024 | 43.60 | 43.60 | 43.00 | 43.00 | 42.33 | 18 |
| Apr 29, 2024 | 42.80 | 43.00 | 42.60 | 43.00 | 42.33 | 401 |
| Apr 26, 2024 | 42.60 | 42.60 | 42.60 | 42.60 | 41.93 | 100 |
| Apr 25, 2024 | 42.80 | 42.80 | 42.60 | 42.60 | 41.93 | 195 |
| Apr 24, 2024 | 42.80 | 42.80 | 42.80 | 42.80 | 42.13 | 1 |
| Apr 23, 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 42.33 | - |
| Apr 22, 2024 | 42.80 | 43.60 | 42.60 | 43.00 | 42.33 | 717 |
| *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.