SVM.F - Sovereign Metals Limited

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 02, 20230.23600.23600.23600.23600.2360-
Jun 01, 2023------
May 31, 20230.24000.24000.24000.24000.2400-
May 30, 20230.23700.23700.23700.23700.2370-
May 29, 20230.24500.24600.24500.24600.24602,250
May 26, 20230.23600.23600.23600.23600.2360-
May 25, 20230.23700.23700.23700.23700.2370-
May 24, 20230.25200.25200.25200.25200.2520-
May 23, 2023------
May 22, 20230.25200.25200.25200.25200.2520-
May 19, 20230.25700.25700.25700.25700.2570-
May 18, 20230.26100.26100.26100.26100.2610-
May 17, 20230.25500.26900.25500.26900.26902,000
May 16, 20230.24200.26000.24200.26000.260010,000
May 15, 20230.23300.23300.23300.23300.2330-
May 12, 20230.24600.24600.24600.24600.2460-
May 11, 20230.24500.26100.24500.26100.261010,000
May 10, 20230.25000.25000.25000.25000.2500-
May 09, 20230.24700.24700.24700.24700.2470-
May 08, 20230.25500.25500.25500.25500.2550-
May 05, 20230.25300.25300.25300.25300.2530-
May 04, 20230.24900.24900.24900.24900.2490-
May 03, 20230.25400.25400.25400.25400.2540-
May 02, 20230.26200.26200.26200.26200.2620-
Apr 28, 20230.26500.26500.26500.26500.265010,000
Apr 27, 20230.26000.26000.26000.26000.2600-
Apr 26, 20230.26800.26800.26800.26800.2680-
Apr 25, 20230.28600.28700.28600.28600.28608,700
Apr 24, 20230.28200.29000.28200.29000.29007,000
Apr 21, 20230.28800.28800.28800.28800.2880-
Apr 20, 20230.29500.29500.29500.29500.2950-
Apr 19, 20230.30300.30300.30300.30300.3030-
Apr 18, 20230.30800.30800.30000.30000.300060,000
Apr 17, 20230.27300.27300.27300.27300.2730-
Apr 14, 20230.29000.29000.29000.29000.2900-
Apr 13, 20230.28600.28600.28600.28600.2860-
Apr 12, 20230.26200.29000.26200.29000.290053,000
Apr 11, 2023------
Apr 06, 20230.27200.28500.27200.28500.285050,000
Apr 05, 20230.28000.28000.28000.28000.280010,000
Apr 04, 20230.27300.27300.26500.26500.265080,000
Apr 03, 20230.26500.26500.26500.26500.2650-
Mar 31, 20230.26000.26000.26000.26000.2600-
Mar 30, 20230.26500.26700.26500.26700.267010,000
Mar 29, 20230.25000.25000.25000.25000.2500-
Mar 28, 20230.24000.24000.24000.24000.2400-
Mar 27, 20230.23800.25000.23800.24500.2450105,000
Mar 24, 20230.23900.24200.23900.24200.24205,000
Mar 23, 20230.25500.25500.25500.25500.2550-
Mar 22, 20230.26600.26600.26600.26600.2660-
Mar 21, 20230.27200.28900.27200.28900.28903,250
Mar 20, 20230.27200.27200.27200.27200.2720-
Mar 17, 20230.28000.28000.28000.28000.2800-
Mar 16, 20230.27200.27200.27200.27200.2720-
Mar 15, 20230.27500.28800.27500.28800.28803,000
Mar 14, 20230.26700.26700.26700.26700.2670-
Mar 13, 20230.28100.29000.28000.28000.280038,868
Mar 10, 20230.29100.29100.29100.29100.2910-
Mar 09, 20230.29200.30000.29200.30000.30006,500
Mar 08, 20230.29800.30800.29800.30800.3080300
Mar 07, 20230.29500.29500.29500.29500.2950-
Mar 06, 20230.30200.30200.30200.30200.3020-
Mar 03, 20230.31100.31100.31100.31100.3110-
Mar 02, 20230.31000.31000.31000.31000.3100-
Mar 01, 20230.31000.31000.31000.31000.3100-
Feb 28, 20230.30300.30300.30300.30300.3030-
Feb 27, 20230.30700.30700.30700.30700.3070-
Feb 24, 20230.31500.31500.31500.31500.3150-
Feb 23, 20230.31000.31000.31000.31000.3100-
Feb 22, 20230.32000.32000.32000.32000.32002,000
Feb 21, 20230.32000.33900.32000.33900.33902,000
Feb 20, 20230.32000.33000.32000.33000.3300-
Feb 17, 20230.32500.32500.32500.32500.3250-
Feb 16, 20230.32100.32100.32100.32100.3210-
Feb 15, 20230.30700.32200.30700.32200.32203,300
Feb 14, 20230.31500.31500.31500.31500.3150-
Feb 13, 20230.30600.33000.30600.33000.33005,000
Feb 10, 20230.31300.31300.31300.31300.3130-
Feb 09, 20230.34100.35400.34000.35400.354026,000
Feb 08, 20230.35000.37300.35000.37300.37306,000
Feb 07, 20230.33800.36800.33800.35500.355013,500
Feb 06, 20230.31700.33900.31700.33000.33008,470
Feb 03, 20230.32100.32100.32100.32100.3210-
Feb 02, 20230.32400.33900.32400.33900.33905,000
Feb 01, 20230.32400.33400.32100.32100.321035,200
Jan 31, 20230.29600.32200.29600.32200.32201,600
Jan 30, 20230.27500.27500.27500.27500.2750-
Jan 27, 20230.27500.27500.27500.27500.2750-
Jan 26, 20230.27500.27500.27500.27500.2750-
Jan 25, 20230.27500.27500.27500.27500.2750-
Jan 24, 20230.24300.24300.24300.24300.2430-
Jan 23, 20230.24200.24200.24200.24200.2420-
Jan 20, 20230.25500.26300.25500.26300.26302,000
Jan 19, 20230.25000.25000.25000.25000.2500-
Jan 18, 20230.25800.26900.25800.26900.26903,700
Jan 17, 20230.24500.24500.24500.24500.2450-
Jan 16, 20230.24500.24500.24500.24500.2450-
Jan 13, 20230.25500.25500.25500.25500.2550-
Jan 12, 20230.25500.25500.25500.25500.2550-
Jan 11, 20230.25300.25300.25300.25300.2530-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...