SFL Corporation Ltd. (UG6.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 03:59PM CET
Time Period:
Dec 09, 2022 - Dec 09, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec 08, 2023 | 10.14 | 10.27 | 10.14 | 10.27 | 10.27 | - |
| Dec 07, 2023 | 10.20 | 10.21 | 10.20 | 10.21 | 10.21 | 79 |
| Dec 06, 2023 | 10.48 | 10.49 | 10.48 | 10.49 | 10.49 | - |
| Dec 05, 2023 | 10.47 | 10.61 | 10.47 | 10.61 | 10.61 | - |
| Dec 04, 2023 | 10.46 | 10.61 | 10.46 | 10.61 | 10.61 | - |
| Dec 01, 2023 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | - |
| Nov 30, 2023 | 10.21 | 10.28 | 10.21 | 10.28 | 10.28 | - |
| Nov 29, 2023 | 10.16 | 10.16 | 10.13 | 10.13 | 10.13 | - |
| Nov 28, 2023 | 10.26 | 10.27 | 10.26 | 10.27 | 10.27 | - |
| Nov 27, 2023 | 10.21 | 10.32 | 10.21 | 10.32 | 10.32 | - |
| Nov 24, 2023 | 10.10 | 10.48 | 10.10 | 10.48 | 10.48 | - |
| Nov 23, 2023 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | - |
| Nov 22, 2023 | 10.17 | 10.17 | 10.14 | 10.14 | 10.14 | - |
| Nov 21, 2023 | 10.16 | 10.16 | 10.13 | 10.13 | 10.13 | - |
| Nov 20, 2023 | 10.18 | 10.30 | 10.18 | 10.30 | 10.30 | - |
| Nov 17, 2023 | 9.93 | 10.25 | 9.93 | 10.25 | 10.25 | - |
| Nov 16, 2023 | 10.24 | 10.30 | 10.18 | 10.18 | 10.18 | 500 |
| Nov 15, 2023 | 10.22 | 10.68 | 10.22 | 10.34 | 10.34 | 5,618 |
| Nov 14, 2023 | 10.18 | 10.18 | 10.07 | 10.07 | 10.07 | - |
| Nov 13, 2023 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - |
| Nov 10, 2023 | 10.06 | 10.17 | 10.06 | 10.17 | 10.17 | - |
| Nov 09, 2023 | 10.08 | 10.17 | 10.08 | 10.17 | 10.17 | - |
| Nov 08, 2023 | 10.20 | 10.20 | 9.70 | 10.17 | 10.17 | 500 |
| Nov 07, 2023 | 10.27 | 10.27 | 10.14 | 10.14 | 10.14 | - |
| Nov 06, 2023 | 10.35 | 10.35 | 10.24 | 10.24 | 10.24 | - |
| Nov 03, 2023 | 10.54 | 10.54 | 10.32 | 10.32 | 10.32 | - |
| Nov 02, 2023 | 10.36 | 10.36 | 10.34 | 10.34 | 10.34 | - |
| Nov 01, 2023 | 10.21 | 10.21 | 10.19 | 10.19 | 10.19 | - |
| Oct 31, 2023 | 10.09 | 10.09 | 10.05 | 10.05 | 10.05 | - |
| Oct 30, 2023 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | - |
| Oct 27, 2023 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | - |
| Oct 26, 2023 | 10.18 | 10.18 | 10.06 | 10.06 | 10.06 | - |
| Oct 25, 2023 | 10.27 | 10.27 | 10.21 | 10.21 | 10.21 | - |
| Oct 24, 2023 | 10.15 | 10.22 | 10.15 | 10.22 | 10.22 | - |
| Oct 23, 2023 | 10.18 | 10.18 | 10.05 | 10.05 | 10.05 | 400 |
| Oct 20, 2023 | 10.30 | 10.30 | 10.00 | 10.22 | 10.22 | 1,750 |
| Oct 19, 2023 | 10.49 | 10.49 | 10.25 | 10.25 | 10.25 | - |
| Oct 18, 2023 | 10.50 | 10.50 | 10.47 | 10.47 | 10.47 | - |
| Oct 17, 2023 | 10.48 | 10.54 | 10.48 | 10.54 | 10.54 | - |
| Oct 16, 2023 | 10.48 | 10.49 | 10.48 | 10.49 | 10.49 | - |
| Oct 13, 2023 | 10.48 | 10.54 | 10.48 | 10.54 | 10.54 | - |
| Oct 12, 2023 | 10.43 | 10.47 | 10.43 | 10.47 | 10.47 | - |
| Oct 11, 2023 | 10.42 | 10.42 | 10.32 | 10.32 | 10.32 | - |
| Oct 10, 2023 | 10.51 | 10.51 | 10.47 | 10.47 | 10.47 | - |
| Oct 09, 2023 | 10.30 | 10.58 | 10.00 | 10.58 | 10.58 | 320 |
| Oct 06, 2023 | 10.27 | 10.30 | 10.27 | 10.30 | 10.30 | - |
| Oct 05, 2023 | 10.04 | 10.12 | 10.04 | 10.12 | 10.12 | - |
| Oct 04, 2023 | 10.23 | 10.47 | 9.94 | 9.94 | 9.94 | 15 |
| Oct 03, 2023 | 10.27 | 10.27 | 10.13 | 10.13 | 10.13 | - |
| Oct 02, 2023 | 10.52 | 10.52 | 10.38 | 10.38 | 10.38 | - |
| Sept 29, 2023 | 10.54 | 10.54 | 10.46 | 10.46 | 10.46 | - |
| Sept 28, 2023 | 10.52 | 10.52 | 10.45 | 10.45 | 10.45 | - |
| Sept 27, 2023 | 10.47 | 10.53 | 10.47 | 10.53 | 10.53 | - |
| Sept 26, 2023 | 10.39 | 10.39 | 10.35 | 10.35 | 10.35 | - |
| Sept 25, 2023 | 10.28 | 10.28 | 10.26 | 10.26 | 10.26 | - |
| Sept 22, 2023 | 10.17 | 10.23 | 10.17 | 10.23 | 10.23 | - |
| Sept 21, 2023 | 10.13 | 10.13 | 10.10 | 10.10 | 10.10 | - |
| Sept 20, 2023 | 10.02 | 10.05 | 10.02 | 10.05 | 10.05 | - |
| Sept 19, 2023 | 10.13 | 10.13 | 10.03 | 10.03 | 10.03 | - |
| Sept 18, 2023 | 10.05 | 10.18 | 10.04 | 10.18 | 10.18 | 3,000 |
| Sept 15, 2023 | 10.20 | 10.20 | 10.08 | 10.08 | 10.08 | - |
| Sept 14, 2023 | 9.85 | 10.15 | 9.85 | 10.15 | 10.15 | - |
| Sept 13, 2023 | 10.13 | 10.13 | 9.98 | 9.98 | 9.98 | - |
| Sept 13, 2023 | 0.24 Dividend | |||||
| Sept 12, 2023 | 10.21 | 10.24 | 10.21 | 10.24 | 10.00 | - |
| Sept 11, 2023 | 10.31 | 10.31 | 10.26 | 10.26 | 10.02 | - |
| Sept 08, 2023 | 10.18 | 10.18 | 10.08 | 10.08 | 9.84 | - |
| Sept 07, 2023 | 10.31 | 10.31 | 10.30 | 10.30 | 10.06 | - |
| Sept 06, 2023 | 10.32 | 10.62 | 10.32 | 10.62 | 10.37 | 500 |
| Sept 05, 2023 | 10.57 | 10.57 | 10.46 | 10.46 | 10.21 | - |
| Sept 04, 2023 | 10.52 | 10.52 | 10.52 | 10.52 | 10.27 | - |
| Sept 01, 2023 | 10.38 | 10.50 | 10.38 | 10.50 | 10.25 | 1,032 |
| Aug 31, 2023 | 10.30 | 10.30 | 10.23 | 10.23 | 9.99 | - |
| Aug 30, 2023 | 10.23 | 10.23 | 10.19 | 10.19 | 9.95 | - |
| Aug 29, 2023 | 10.24 | 10.24 | 10.18 | 10.18 | 9.94 | - |
| Aug 28, 2023 | 10.13 | 10.30 | 10.13 | 10.30 | 10.06 | 1,920 |
| Aug 25, 2023 | 10.02 | 10.08 | 10.02 | 10.08 | 9.84 | - |
| Aug 24, 2023 | 9.88 | 10.07 | 9.88 | 10.07 | 9.83 | - |
| Aug 23, 2023 | 9.81 | 9.81 | 9.73 | 9.73 | 9.50 | - |
| Aug 22, 2023 | 9.82 | 9.82 | 9.80 | 9.80 | 9.57 | - |
| Aug 21, 2023 | 9.90 | 9.90 | 9.86 | 9.86 | 9.63 | - |
| Aug 18, 2023 | 9.85 | 9.85 | 9.69 | 9.69 | 9.46 | - |
| Aug 17, 2023 | 9.66 | 9.66 | 9.60 | 9.60 | 9.37 | 200 |
| Aug 16, 2023 | 9.77 | 9.85 | 9.63 | 9.63 | 9.40 | 340 |
| Aug 15, 2023 | 9.52 | 9.70 | 9.52 | 9.70 | 9.47 | 5,000 |
| Aug 14, 2023 | 9.06 | 9.06 | 9.03 | 9.03 | 8.82 | - |
| Aug 11, 2023 | 9.02 | 9.02 | 9.00 | 9.00 | 8.79 | - |
| Aug 10, 2023 | 9.07 | 9.07 | 9.00 | 9.00 | 8.79 | - |
| Aug 09, 2023 | 9.00 | 9.02 | 9.00 | 9.02 | 8.80 | - |
| Aug 08, 2023 | 9.00 | 9.00 | 9.00 | 9.00 | 8.79 | - |
| Aug 07, 2023 | - | - | - | - | - | - |
| Aug 04, 2023 | 8.96 | 8.96 | 8.96 | 8.96 | 8.75 | - |
| Aug 03, 2023 | 8.77 | 8.80 | 8.77 | 8.80 | 8.59 | - |
| Aug 02, 2023 | 8.78 | 8.78 | 8.73 | 8.73 | 8.53 | - |
| Aug 01, 2023 | 8.84 | 8.84 | 8.73 | 8.73 | 8.53 | - |
| Jul 31, 2023 | 8.68 | 9.00 | 8.68 | 8.73 | 8.52 | 55 |
| Jul 28, 2023 | 8.60 | 8.60 | 8.55 | 8.55 | 8.35 | - |
| Jul 27, 2023 | 8.51 | 8.52 | 8.51 | 8.52 | 8.32 | - |
| Jul 26, 2023 | 8.48 | 8.48 | 8.46 | 8.46 | 8.26 | - |
| Jul 25, 2023 | 8.35 | 8.39 | 8.35 | 8.39 | 8.19 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.