SpareBank 1 Helgeland (Z1D.SG)
Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
At close: 03:26PM CEST
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 10.51 | 10.63 | 10.51 | 10.53 | 10.53 | - |
| May 02, 2024 | 10.57 | 10.57 | 10.47 | 10.51 | 10.51 | - |
| Apr 30, 2024 | 10.55 | 10.62 | 10.48 | 10.57 | 10.57 | - |
| Apr 29, 2024 | 10.51 | 10.56 | 10.45 | 10.56 | 10.56 | - |
| Apr 26, 2024 | 10.55 | 11.01 | 10.45 | 11.01 | 11.01 | - |
| Apr 25, 2024 | 10.63 | 10.63 | 10.48 | 10.52 | 10.52 | - |
| Apr 24, 2024 | 10.71 | 10.71 | 10.59 | 10.64 | 10.64 | - |
| Apr 23, 2024 | 10.63 | 11.12 | 10.63 | 11.12 | 11.12 | - |
| Apr 22, 2024 | 10.36 | 10.75 | 10.36 | 10.74 | 10.74 | - |
| Apr 19, 2024 | 10.37 | 10.50 | 10.37 | 10.38 | 10.38 | - |
| Apr 18, 2024 | 10.50 | 10.50 | 10.42 | 10.45 | 10.45 | - |
| Apr 17, 2024 | 10.49 | 10.56 | 10.49 | 10.53 | 10.53 | - |
| Apr 16, 2024 | 10.56 | 10.56 | 10.52 | 10.53 | 10.53 | - |
| Apr 15, 2024 | 10.63 | 10.67 | 10.59 | 10.66 | 10.66 | - |
| Apr 12, 2024 | 10.63 | 10.76 | 10.63 | 10.74 | 10.74 | - |
| Apr 11, 2024 | 10.73 | 11.33 | 10.62 | 11.33 | 11.33 | - |
| Apr 10, 2024 | 10.58 | 10.71 | 10.58 | 10.71 | 10.71 | - |
| Apr 09, 2024 | 10.56 | 10.79 | 10.56 | 10.66 | 10.66 | - |
| Apr 08, 2024 | 10.50 | 10.50 | 10.48 | 10.49 | 10.49 | - |
| Apr 05, 2024 | 10.69 | 11.10 | 10.60 | 11.10 | 11.10 | - |
| Apr 04, 2024 | 10.73 | 10.80 | 10.61 | 10.77 | 10.77 | - |
| Apr 03, 2024 | 10.65 | 10.77 | 10.65 | 10.69 | 10.69 | - |
| Apr 02, 2024 | 10.68 | 11.26 | 10.66 | 11.26 | 11.26 | - |
| Mar 28, 2024 | 10.73 | 10.73 | 10.71 | 10.72 | 10.72 | - |
| Mar 27, 2024 | 10.75 | 10.80 | 10.74 | 10.76 | 10.76 | - |
| Mar 26, 2024 | 10.89 | 10.89 | 10.72 | 10.76 | 10.76 | - |
| Mar 25, 2024 | 10.75 | 10.85 | 10.75 | 10.85 | 10.85 | - |
| Mar 22, 2024 | 10.89 | 10.93 | 10.76 | 10.78 | 10.78 | - |
| Mar 21, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| Mar 21, 2024 | 10.77 Dividend | |||||
| Mar 20, 2024 | 11.78 | 12.15 | 11.78 | 11.93 | 1.16 | - |
| Mar 19, 2024 | 11.74 | 11.88 | 11.74 | 11.84 | 1.15 | - |
| Mar 18, 2024 | 11.88 | 11.88 | 11.73 | 11.76 | 1.14 | - |
| Mar 15, 2024 | 11.65 | 11.78 | 11.60 | 11.78 | 1.14 | - |
| Mar 14, 2024 | 11.61 | 11.86 | 11.61 | 11.67 | 1.13 | - |
| Mar 13, 2024 | 11.85 | 11.85 | 11.60 | 11.67 | 1.13 | - |
| Mar 12, 2024 | 11.92 | 12.08 | 11.84 | 11.84 | 1.15 | - |
| Mar 11, 2024 | 11.93 | 12.08 | 11.91 | 11.96 | 1.16 | - |
| Mar 08, 2024 | 11.96 | 12.04 | 11.91 | 11.98 | 1.16 | - |
| Mar 07, 2024 | 11.66 | 11.96 | 11.64 | 11.96 | 1.16 | - |
| Mar 06, 2024 | 11.53 | 11.67 | 11.53 | 11.67 | 1.13 | - |
| Mar 05, 2024 | 11.67 | 11.69 | 11.51 | 11.57 | 1.12 | - |
| Mar 04, 2024 | 11.58 | 11.58 | 11.49 | 11.52 | 1.12 | - |
| Mar 01, 2024 | 11.53 | 11.63 | 11.51 | 11.60 | 1.12 | - |
| Feb 29, 2024 | 11.54 | 11.56 | 11.44 | 11.56 | 1.12 | - |
| Feb 28, 2024 | 11.39 | 11.60 | 11.39 | 11.60 | 1.12 | - |
| Feb 27, 2024 | 11.60 | 11.66 | 11.48 | 11.51 | 1.12 | - |
| Feb 26, 2024 | 11.59 | 11.64 | 11.59 | 11.64 | 1.13 | - |
| Feb 23, 2024 | 11.62 | 11.69 | 11.60 | 11.60 | 1.12 | - |
| Feb 22, 2024 | 11.68 | 11.75 | 11.68 | 11.71 | 1.13 | - |
| Feb 21, 2024 | 11.67 | 11.73 | 11.64 | 11.73 | 1.14 | - |
| Feb 20, 2024 | 11.69 | 11.73 | 11.69 | 11.72 | 1.14 | - |
| Feb 19, 2024 | 11.69 | 11.77 | 11.69 | 11.76 | 1.14 | - |
| Feb 16, 2024 | 11.74 | 11.82 | 11.68 | 11.68 | 1.13 | - |
| Feb 15, 2024 | 11.65 | 11.74 | 11.65 | 11.70 | 1.13 | - |
| Feb 14, 2024 | 11.59 | 11.72 | 11.59 | 11.72 | 1.14 | - |
| Feb 13, 2024 | 11.78 | 11.85 | 11.71 | 11.71 | 1.13 | - |
| Feb 12, 2024 | 11.63 | 11.84 | 11.63 | 11.84 | 1.15 | - |
| Feb 09, 2024 | 11.83 | 11.83 | 11.53 | 11.53 | 1.12 | - |
| Feb 08, 2024 | 12.02 | 12.02 | 11.62 | 11.75 | 1.14 | - |
| Feb 07, 2024 | 11.70 | 12.02 | 11.70 | 11.84 | 1.15 | - |
| Feb 06, 2024 | 11.46 | 11.71 | 11.46 | 11.71 | 1.14 | - |
| Feb 05, 2024 | 11.46 | 11.52 | 11.44 | 11.48 | 1.11 | - |
| Feb 02, 2024 | 11.56 | 11.77 | 11.54 | 11.54 | 1.12 | - |
| Feb 01, 2024 | 11.70 | 11.70 | 11.53 | 11.61 | 1.13 | - |
| Jan 31, 2024 | 11.85 | 11.85 | 11.62 | 11.83 | 1.15 | - |
| Jan 30, 2024 | 11.99 | 11.99 | 11.78 | 11.78 | 1.14 | - |
| Jan 29, 2024 | 11.96 | 12.05 | 11.95 | 11.96 | 1.16 | - |
| Jan 26, 2024 | 12.02 | 12.10 | 11.95 | 11.95 | 1.16 | - |
| Jan 25, 2024 | 12.05 | 12.05 | 12.00 | 12.00 | 1.16 | - |
| Jan 24, 2024 | 11.94 | 12.02 | 11.94 | 12.01 | 1.16 | - |
| Jan 23, 2024 | 12.09 | 12.09 | 11.86 | 11.97 | 1.16 | - |
| Jan 22, 2024 | 11.90 | 11.94 | 11.86 | 11.94 | 1.16 | - |
| Jan 19, 2024 | 11.81 | 12.10 | 11.81 | 12.03 | 1.17 | - |
| Jan 18, 2024 | 11.91 | 12.05 | 11.85 | 11.87 | 1.15 | - |
| Jan 17, 2024 | 11.93 | 11.95 | 11.81 | 11.95 | 1.16 | - |
| Jan 16, 2024 | 12.08 | 12.09 | 11.87 | 12.08 | 1.17 | - |
| Jan 15, 2024 | 12.12 | 12.20 | 12.12 | 12.18 | 1.18 | - |
| Jan 12, 2024 | 11.88 | 12.07 | 11.88 | 12.07 | 1.17 | - |
| Jan 11, 2024 | 11.92 | 11.93 | 11.85 | 11.89 | 1.15 | - |
| Jan 10, 2024 | 11.84 | 12.03 | 11.84 | 11.95 | 1.16 | - |
| Jan 09, 2024 | 11.89 | 11.98 | 11.89 | 11.91 | 1.15 | - |
| Jan 08, 2024 | 11.88 | 11.96 | 11.82 | 11.94 | 1.16 | - |
| Jan 05, 2024 | 11.92 | 11.92 | 11.81 | 11.82 | 1.15 | - |
| Jan 04, 2024 | 11.65 | 11.80 | 11.60 | 11.80 | 1.14 | - |
| Jan 03, 2024 | 11.42 | 11.65 | 11.42 | 11.65 | 1.13 | - |
| Jan 02, 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 1.10 | - |
| Dec 29, 2023 | 11.11 | 11.39 | 11.11 | 11.39 | 1.10 | - |
| Dec 28, 2023 | 11.10 | 11.10 | 11.03 | 11.03 | 1.07 | - |
| Dec 27, 2023 | 11.00 | 11.00 | 11.00 | 11.00 | 1.07 | - |
| Dec 22, 2023 | 10.83 | 10.83 | 10.83 | 10.83 | 1.05 | - |
| Dec 21, 2023 | 10.99 | 10.99 | 10.99 | 10.99 | 1.07 | - |
| Dec 20, 2023 | 11.14 | 11.14 | 11.14 | 11.14 | 1.08 | - |
| Dec 19, 2023 | 10.88 | 10.88 | 10.88 | 10.88 | 1.05 | - |
| Dec 18, 2023 | 10.64 | 10.64 | 10.64 | 10.64 | 1.03 | - |
| Dec 15, 2023 | 10.52 | 10.66 | 10.52 | 10.66 | 1.03 | - |
| Dec 14, 2023 | 10.38 | 10.38 | 10.37 | 10.37 | 1.00 | - |
| Dec 13, 2023 | 10.10 | 10.41 | 10.10 | 10.27 | 1.00 | - |
| Dec 12, 2023 | 10.15 | 10.21 | 10.11 | 10.13 | 0.98 | - |
| Dec 11, 2023 | 10.17 | 10.22 | 10.13 | 10.13 | 0.98 | - |
| *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.