SPI.F - Sappi Limited

Frankfurt - Frankfurt Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Jun 17, 20193.42753.42753.42753.42753.4275300
Jun 14, 20193.46303.46303.46303.46303.4630-
Jun 13, 20193.47953.47953.47953.47953.4795-
Jun 12, 20193.31603.31603.31603.31603.3160-
Jun 11, 20193.23703.23703.23703.23703.2370-
Jun 07, 20193.11103.23203.11103.23203.2320300
Jun 06, 20193.43203.43203.43203.43203.4320-
Jun 05, 20193.45253.45253.45253.45253.4525-
Jun 04, 20193.33453.33453.33453.33453.3345-
Jun 03, 20193.33153.33153.33153.33153.3315-
May 31, 20193.37003.37003.37003.37003.3700-
May 30, 20193.39053.39053.39053.39053.3905-
May 29, 20193.38453.38453.38453.38453.3845-
May 28, 20193.30453.30453.30453.30453.3045-
May 27, 20193.23553.35553.23553.35553.3555200
May 24, 20193.40003.40003.40003.40003.4000450
May 23, 20193.49353.49353.49353.49353.4935-
May 22, 20193.46403.46403.46403.46403.4640-
May 21, 20193.50653.50653.47103.47103.4710300
May 20, 20193.56103.56103.56103.56103.5610-
May 17, 20193.60053.60053.60053.60053.6005-
May 16, 20193.60053.68053.60003.63753.63751,158
May 15, 20193.65003.69403.65003.67003.67003,000
May 14, 20193.62353.62353.62353.62353.6235-
May 13, 20193.68603.68603.68603.68603.6860-
May 10, 20193.72953.84203.72953.80003.8000700
May 09, 20194.09704.09704.02004.02004.0200250
May 08, 20194.08954.08954.08954.08954.0895-
May 07, 20194.11404.13704.11404.13704.137010
May 06, 20194.19604.19604.19604.19604.1960-
May 03, 20194.05904.05904.05904.05904.0590-
May 02, 20194.13554.13554.13554.13554.1355-
Apr 30, 20194.24104.24104.24104.24104.2410-
Apr 29, 20194.12804.12804.12804.12804.128050
Apr 26, 20194.50654.50654.50654.50654.506550
Apr 25, 20194.19004.19004.19004.19004.1900-
Apr 24, 20194.18654.18654.18654.18654.1865-
Apr 23, 20194.02954.02954.02954.02954.0295-
Apr 18, 20194.08154.12404.08154.12404.12401,200
Apr 17, 20194.33104.33104.33104.33104.3310-
Apr 16, 20194.19904.19904.19904.19904.1990-
Apr 15, 20194.45004.45004.38004.38204.3820300
Apr 12, 20194.20604.20604.20604.20604.2060-
Apr 11, 20194.24104.24104.24104.24104.2410-
Apr 10, 20194.21454.42554.21454.42554.425510
Apr 09, 20194.18354.18354.18354.18354.1835-
Apr 08, 20194.21004.21004.21004.21004.2100-
Apr 05, 20194.20004.20004.20004.20004.2000-
Apr 04, 20194.19004.19004.19004.19004.1900-
Apr 03, 20194.05004.05004.05004.05004.0500-
Apr 02, 20194.15004.19004.11004.19004.1900204
Apr 01, 20194.04004.04004.04004.04004.0400-
Mar 29, 20194.04004.16004.04004.16004.160030
Mar 28, 20194.04004.04004.04004.04004.0400-
Mar 27, 20193.93004.07003.93004.02004.0200350
Mar 26, 20194.12004.12004.12004.12004.1200-
Mar 25, 20194.05004.05004.05004.05004.0500-
Mar 22, 20194.33004.33004.16004.16004.1600400
Mar 21, 20194.28004.28004.28004.28004.2800-
Mar 20, 20194.30004.30004.30004.30004.3000-
Mar 19, 20194.34004.34004.34004.34004.3400-
Mar 18, 20194.23004.23004.23004.23004.2300-
Mar 15, 20194.15004.15004.15004.15004.1500-
Mar 14, 20194.34004.34004.34004.34004.3400-
Mar 13, 20194.39004.40004.39004.40004.40001,000
Mar 12, 20194.43004.43004.43004.43004.4300-
Mar 11, 20194.37004.37004.37004.37004.3700-
Mar 08, 20194.38004.38004.38004.38004.3800-
Mar 07, 20194.45004.45004.45004.45004.4500-
Mar 06, 20194.51004.51004.51004.51004.5100-
Mar 05, 20194.45004.45004.45004.45004.4500-
Mar 04, 20194.71004.71004.71004.71004.71006
Mar 01, 20194.48004.48004.48004.48004.4800-
Feb 28, 20194.54004.54004.54004.54004.5400-
Feb 27, 20194.56004.56004.56004.56004.5600-
Feb 26, 20194.59004.59004.59004.59004.5900-
Feb 25, 20194.72004.72004.72004.72004.7200-
Feb 22, 20194.72004.72004.72004.72004.7200-
Feb 21, 20194.55004.55004.55004.55004.5500-
Feb 20, 20194.55004.55004.55004.55004.5500-
Feb 19, 20194.56004.56004.56004.56004.5600-
Feb 18, 20194.57004.57004.57004.57004.5700-
Feb 15, 20194.53004.53004.53004.53004.5300-
Feb 14, 20194.70004.70004.70004.70004.7000-
Feb 13, 20194.64004.64004.64004.64004.6400-
Feb 12, 20194.51004.51004.51004.51004.5100-
Feb 11, 20194.53004.70004.53004.70004.7000100
Feb 08, 20194.53004.53004.53004.53004.5300-
Feb 07, 20194.87004.87004.70004.70004.7000350
Feb 06, 20194.96004.96004.80004.80004.8000520
Feb 05, 20194.94004.94004.94004.94004.9400-
Feb 04, 20195.07005.22005.07005.22005.220044
Feb 01, 20195.12005.20005.12005.20005.2000300
Jan 31, 20195.09005.09005.09005.09005.0900-
Jan 30, 20194.93004.93004.93004.93004.9300-
Jan 29, 20194.75004.75004.75004.75004.7500-
Jan 28, 20194.85004.85004.85004.85004.8500-
Jan 25, 20194.67004.67004.67004.67004.6700-
Jan 24, 20194.83004.83004.83004.83004.8300-
Jan 23, 20194.85004.85004.85004.85004.8500-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...