SFL Corporation Ltd. (UG6.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
As of 08:43AM CEST. Market open.
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | 42 |
| Apr 25, 2024 | 12.06 | 12.07 | 12.06 | 12.07 | 12.07 | - |
| Apr 24, 2024 | 12.08 | 12.11 | 12.08 | 12.11 | 12.11 | - |
| Apr 23, 2024 | 11.94 | 11.99 | 11.94 | 11.99 | 11.99 | - |
| Apr 22, 2024 | 11.86 | 11.96 | 11.86 | 11.96 | 11.96 | - |
| Apr 19, 2024 | 11.58 | 11.76 | 11.58 | 11.76 | 11.76 | - |
| Apr 18, 2024 | 11.74 | 11.74 | 11.69 | 11.69 | 11.69 | - |
| Apr 17, 2024 | 11.83 | 11.90 | 11.83 | 11.90 | 11.90 | - |
| Apr 16, 2024 | 11.81 | 11.81 | 11.72 | 11.72 | 11.72 | - |
| Apr 15, 2024 | 11.77 | 11.90 | 11.77 | 11.90 | 11.90 | - |
| Apr 12, 2024 | 11.87 | 12.01 | 11.87 | 12.01 | 12.01 | - |
| Apr 11, 2024 | 11.59 | 11.87 | 11.59 | 11.87 | 11.87 | - |
| Apr 10, 2024 | 11.53 | 11.54 | 11.53 | 11.54 | 11.54 | - |
| Apr 09, 2024 | 11.68 | 11.68 | 11.61 | 11.66 | 11.66 | 42 |
| Apr 08, 2024 | 11.79 | 11.79 | 11.73 | 11.73 | 11.73 | - |
| Apr 05, 2024 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | - |
| Apr 04, 2024 | 12.10 | 12.10 | 12.07 | 12.07 | 12.07 | - |
| Apr 03, 2024 | 12.28 | 12.28 | 12.18 | 12.18 | 12.18 | - |
| Apr 02, 2024 | 12.20 | 12.40 | 12.20 | 12.24 | 12.24 | 1,557 |
| Mar 28, 2024 | 12.13 | 12.24 | 12.13 | 12.24 | 12.24 | - |
| Mar 27, 2024 | 12.02 | 12.10 | 12.02 | 12.10 | 12.10 | - |
| Mar 26, 2024 | 12.14 | 12.14 | 12.13 | 12.13 | 12.13 | - |
| Mar 25, 2024 | 12.22 | 12.30 | 12.22 | 12.30 | 12.30 | - |
| Mar 22, 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - |
| Mar 21, 2024 | 12.02 | 12.30 | 12.02 | 12.30 | 12.30 | 148 |
| Mar 20, 2024 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | - |
| Mar 19, 2024 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | - |
| Mar 18, 2024 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | - |
| Mar 15, 2024 | 11.94 | 12.01 | 11.94 | 12.01 | 12.01 | - |
| Mar 14, 2024 | 12.12 | 12.12 | 11.83 | 11.86 | 11.86 | 750 |
| Mar 14, 2024 | 0.26 Dividend | |||||
| Mar 13, 2024 | 12.31 | 12.32 | 12.31 | 12.32 | 12.06 | - |
| Mar 12, 2024 | 12.22 | 12.35 | 12.22 | 12.35 | 12.09 | - |
| Mar 11, 2024 | 12.29 | 12.29 | 12.25 | 12.25 | 11.99 | - |
| Mar 08, 2024 | 12.32 | 12.50 | 12.32 | 12.38 | 12.12 | 4,000 |
| Mar 07, 2024 | 12.34 | 12.39 | 12.34 | 12.39 | 12.13 | - |
| Mar 06, 2024 | 12.44 | 12.47 | 12.44 | 12.47 | 12.21 | - |
| Mar 05, 2024 | 12.32 | 12.42 | 12.32 | 12.42 | 12.16 | - |
| Mar 04, 2024 | 12.39 | 12.43 | 12.39 | 12.43 | 12.17 | - |
| Mar 01, 2024 | 12.20 | 12.40 | 12.20 | 12.40 | 12.14 | - |
| Feb 29, 2024 | 12.32 | 12.33 | 12.32 | 12.33 | 12.07 | 42 |
| Feb 28, 2024 | 12.24 | 12.39 | 12.24 | 12.39 | 12.13 | 90 |
| Feb 27, 2024 | 12.15 | 12.32 | 12.15 | 12.32 | 12.06 | - |
| Feb 26, 2024 | 12.09 | 12.30 | 12.09 | 12.25 | 11.99 | 250 |
| Feb 23, 2024 | 11.95 | 11.95 | 11.95 | 11.95 | 11.70 | - |
| Feb 22, 2024 | 11.85 | 11.85 | 11.85 | 11.85 | 11.60 | - |
| Feb 21, 2024 | 11.67 | 11.67 | 11.67 | 11.67 | 11.42 | - |
| Feb 20, 2024 | 11.75 | 11.75 | 11.71 | 11.71 | 11.46 | 13 |
| Feb 19, 2024 | 11.86 | 11.86 | 11.86 | 11.86 | 11.61 | - |
| Feb 16, 2024 | 11.73 | 11.93 | 11.52 | 11.93 | 11.68 | 600 |
| Feb 15, 2024 | 11.01 | 11.75 | 11.01 | 11.75 | 11.50 | 50 |
| Feb 14, 2024 | 11.14 | 11.23 | 11.14 | 11.23 | 10.99 | - |
| Feb 13, 2024 | 11.15 | 11.18 | 11.15 | 11.18 | 10.94 | - |
| Feb 12, 2024 | 10.98 | 11.08 | 10.98 | 11.08 | 10.85 | - |
| Feb 09, 2024 | 11.03 | 11.04 | 11.03 | 11.04 | 10.81 | - |
| Feb 08, 2024 | 10.92 | 10.92 | 10.87 | 10.87 | 10.64 | - |
| Feb 07, 2024 | 10.90 | 10.91 | 10.83 | 10.91 | 10.68 | 200 |
| Feb 06, 2024 | 10.88 | 11.03 | 10.88 | 11.03 | 10.80 | - |
| Feb 05, 2024 | 10.83 | 10.93 | 10.83 | 10.93 | 10.70 | - |
| Feb 02, 2024 | 11.04 | 11.04 | 11.01 | 11.02 | 10.79 | 6 |
| Feb 01, 2024 | 11.21 | 11.32 | 11.21 | 11.32 | 11.08 | - |
| Jan 31, 2024 | 11.27 | 11.27 | 11.20 | 11.20 | 10.96 | - |
| Jan 30, 2024 | 11.16 | 11.22 | 11.16 | 11.22 | 10.98 | - |
| Jan 29, 2024 | 11.23 | 11.23 | 11.19 | 11.19 | 10.95 | - |
| Jan 26, 2024 | 11.08 | 11.22 | 11.08 | 11.22 | 10.98 | - |
| Jan 25, 2024 | 11.15 | 11.21 | 11.15 | 11.21 | 10.97 | 6 |
| Jan 24, 2024 | 10.97 | 11.19 | 10.97 | 11.19 | 10.95 | - |
| Jan 23, 2024 | 11.01 | 11.08 | 11.01 | 11.08 | 10.85 | - |
| Jan 22, 2024 | 10.93 | 11.03 | 10.93 | 11.03 | 10.80 | - |
| Jan 19, 2024 | 10.96 | 10.96 | 10.94 | 10.94 | 10.71 | - |
| Jan 18, 2024 | 10.81 | 11.02 | 10.81 | 11.01 | 10.78 | 83 |
| Jan 17, 2024 | 10.81 | 10.91 | 10.81 | 10.91 | 10.68 | 150 |
| Jan 16, 2024 | 10.73 | 10.89 | 10.73 | 10.89 | 10.66 | - |
| Jan 15, 2024 | 10.89 | 10.89 | 10.89 | 10.89 | 10.66 | - |
| Jan 12, 2024 | 10.61 | 10.89 | 10.61 | 10.89 | 10.66 | - |
| Jan 11, 2024 | 10.50 | 10.80 | 10.47 | 10.47 | 10.25 | 2,000 |
| Jan 10, 2024 | 10.54 | 10.66 | 10.54 | 10.66 | 10.44 | - |
| Jan 09, 2024 | 10.76 | 10.76 | 10.64 | 10.64 | 10.42 | 200 |
| Jan 08, 2024 | 10.84 | 10.84 | 10.71 | 10.71 | 10.48 | - |
| Jan 05, 2024 | 10.66 | 10.75 | 10.59 | 10.75 | 10.52 | 500 |
| Jan 04, 2024 | 10.52 | 10.75 | 10.52 | 10.75 | 10.52 | - |
| Jan 03, 2024 | 10.28 | 10.56 | 10.28 | 10.56 | 10.34 | 50 |
| Jan 02, 2024 | 10.21 | 10.21 | 10.21 | 10.21 | 9.99 | - |
| Dec 29, 2023 | 10.20 | 10.20 | 10.20 | 10.20 | 9.98 | - |
| Dec 28, 2023 | 10.27 | 10.27 | 10.27 | 10.27 | 10.05 | - |
| Dec 27, 2023 | 10.52 | 10.52 | 10.52 | 10.52 | 10.30 | - |
| Dec 22, 2023 | 10.37 | 10.62 | 10.37 | 10.62 | 10.40 | 27 |
| Dec 21, 2023 | 10.24 | 10.24 | 10.24 | 10.24 | 10.02 | - |
| Dec 20, 2023 | 10.30 | 10.30 | 10.30 | 10.30 | 10.08 | - |
| Dec 19, 2023 | 10.23 | 10.35 | 10.23 | 10.35 | 10.13 | 200 |
| Dec 18, 2023 | 10.03 | 10.33 | 10.03 | 10.27 | 10.05 | 600 |
| Dec 15, 2023 | 10.02 | 10.02 | 10.02 | 10.02 | 9.81 | - |
| Dec 14, 2023 | 10.17 | 10.17 | 10.17 | 10.17 | 9.96 | - |
| Dec 14, 2023 | 0.25 Dividend | |||||
| Dec 13, 2023 | 10.09 | 10.09 | 10.09 | 10.09 | 9.63 | - |
| Dec 12, 2023 | 10.09 | 10.20 | 10.09 | 10.20 | 9.74 | 210 |
| Dec 11, 2023 | 10.21 | 10.21 | 10.21 | 10.21 | 9.75 | 500 |
| Dec 08, 2023 | 10.14 | 10.27 | 10.14 | 10.27 | 9.80 | - |
| Dec 07, 2023 | 10.20 | 10.21 | 10.20 | 10.21 | 9.75 | 79 |
| Dec 06, 2023 | 10.48 | 10.49 | 10.48 | 10.49 | 10.01 | - |
| *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.