Saputo Inc (SB7.HA)
Hanover - Hanover Delayed price. Currency in EUR
Add to watchlist
As of 08:01AM CEST. Market open.
Time period:
04 Jul 2023 - 04 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Jul 2024 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | 100 |
| 03 Jul 2024 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | - |
| 02 Jul 2024 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | - |
| 01 Jul 2024 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | - |
| 28 Jun 2024 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | - |
| 27 Jun 2024 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | - |
| 26 Jun 2024 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | - |
| 25 Jun 2024 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | - |
| 24 Jun 2024 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | - |
| 21 Jun 2024 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | - |
| 20 Jun 2024 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | - |
| 19 Jun 2024 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | - |
| 18 Jun 2024 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | - |
| 18 Jun 2024 | 0.185 Dividend | |||||
| 17 Jun 2024 | 19.88 | 19.88 | 19.88 | 19.88 | 19.69 | - |
| 14 Jun 2024 | 19.92 | 19.92 | 19.92 | 19.92 | 19.73 | - |
| 13 Jun 2024 | 19.63 | 19.63 | 19.63 | 19.63 | 19.45 | - |
| 12 Jun 2024 | 20.13 | 20.13 | 20.13 | 20.13 | 19.94 | - |
| 11 Jun 2024 | 19.79 | 19.79 | 19.79 | 19.79 | 19.61 | - |
| 10 Jun 2024 | 20.07 | 20.07 | 20.07 | 20.07 | 19.88 | - |
| 07 Jun 2024 | 18.68 | 18.68 | 18.68 | 18.68 | 18.51 | - |
| 06 Jun 2024 | 18.66 | 18.66 | 18.66 | 18.66 | 18.49 | - |
| 05 Jun 2024 | 18.82 | 18.82 | 18.82 | 18.82 | 18.64 | - |
| 04 Jun 2024 | 18.61 | 18.61 | 18.61 | 18.61 | 18.44 | - |
| 03 Jun 2024 | 18.61 | 18.61 | 18.61 | 18.61 | 18.44 | - |
| 31 May 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.08 | - |
| 30 May 2024 | 17.94 | 17.94 | 17.94 | 17.94 | 17.78 | - |
| 29 May 2024 | 18.36 | 18.36 | 18.36 | 18.36 | 18.19 | - |
| 28 May 2024 | 18.67 | 18.67 | 18.67 | 18.67 | 18.49 | - |
| 27 May 2024 | 18.74 | 18.74 | 18.74 | 18.74 | 18.57 | - |
| 24 May 2024 | 18.74 | 18.74 | 18.74 | 18.74 | 18.57 | - |
| 23 May 2024 | 18.71 | 18.71 | 18.71 | 18.71 | 18.54 | - |
| 22 May 2024 | 18.48 | 18.48 | 18.48 | 18.48 | 18.30 | - |
| 21 May 2024 | 18.57 | 18.57 | 18.57 | 18.57 | 18.40 | - |
| 20 May 2024 | 18.68 | 18.68 | 18.68 | 18.68 | 18.51 | - |
| 17 May 2024 | 18.94 | 18.94 | 18.94 | 18.94 | 18.76 | - |
| 16 May 2024 | 18.72 | 18.72 | 18.72 | 18.72 | 18.55 | - |
| 15 May 2024 | 18.59 | 18.59 | 18.59 | 18.59 | 18.42 | - |
| 14 May 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 18.22 | - |
| 13 May 2024 | 18.42 | 18.42 | 18.42 | 18.42 | 18.25 | - |
| 10 May 2024 | 18.26 | 18.26 | 18.26 | 18.26 | 18.09 | - |
| 09 May 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 17.94 | - |
| 08 May 2024 | 17.91 | 17.91 | 17.91 | 17.91 | 17.74 | - |
| 07 May 2024 | 18.17 | 18.17 | 18.17 | 18.17 | 18.01 | - |
| 06 May 2024 | 17.99 | 17.99 | 17.99 | 17.99 | 17.82 | - |
| 03 May 2024 | 18.17 | 18.17 | 18.17 | 18.17 | 18.00 | - |
| 02 May 2024 | 17.83 | 17.83 | 17.83 | 17.83 | 17.66 | - |
| 30 Apr 2024 | 17.98 | 17.98 | 17.98 | 17.98 | 17.81 | - |
| 29 Apr 2024 | 18.11 | 18.11 | 18.11 | 18.11 | 17.95 | - |
| 26 Apr 2024 | 17.92 | 17.92 | 17.92 | 17.92 | 17.76 | - |
| 25 Apr 2024 | 18.19 | 18.19 | 18.19 | 18.19 | 18.02 | - |
| 24 Apr 2024 | 18.36 | 18.36 | 18.36 | 18.36 | 18.19 | - |
| 23 Apr 2024 | 17.69 | 17.69 | 17.69 | 17.69 | 17.53 | - |
| 22 Apr 2024 | 17.53 | 17.53 | 17.53 | 17.53 | 17.37 | - |
| 19 Apr 2024 | 17.23 | 17.23 | 17.23 | 17.23 | 17.07 | - |
| 18 Apr 2024 | 17.42 | 17.42 | 17.42 | 17.42 | 17.26 | - |
| 17 Apr 2024 | 17.42 | 17.42 | 17.42 | 17.42 | 17.25 | - |
| 16 Apr 2024 | 17.52 | 17.52 | 17.52 | 17.52 | 17.36 | - |
| 15 Apr 2024 | 17.73 | 17.73 | 17.73 | 17.73 | 17.56 | - |
| 12 Apr 2024 | 17.93 | 17.93 | 17.93 | 17.93 | 17.76 | - |
| 11 Apr 2024 | 17.92 | 17.92 | 17.92 | 17.92 | 17.76 | - |
| 10 Apr 2024 | 18.06 | 18.06 | 18.06 | 18.06 | 17.89 | - |
| 09 Apr 2024 | 17.99 | 17.99 | 17.99 | 17.99 | 17.82 | - |
| 08 Apr 2024 | 18.22 | 18.22 | 18.22 | 18.22 | 18.05 | - |
| 05 Apr 2024 | 17.94 | 17.94 | 17.94 | 17.94 | 17.77 | - |
| 04 Apr 2024 | 17.92 | 17.92 | 17.92 | 17.92 | 17.75 | - |
| 03 Apr 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.63 | - |
| 02 Apr 2024 | 18.08 | 18.08 | 18.08 | 18.08 | 17.91 | - |
| 28 Mar 2024 | 17.99 | 17.99 | 17.99 | 17.99 | 17.82 | - |
| 27 Mar 2024 | 17.65 | 17.65 | 17.63 | 17.63 | 17.46 | - |
| 26 Mar 2024 | 17.36 | 17.36 | 17.36 | 17.36 | 17.20 | - |
| 25 Mar 2024 | 17.56 | 17.56 | 17.56 | 17.56 | 17.39 | - |
| 22 Mar 2024 | 17.67 | 17.67 | 17.58 | 17.58 | 17.42 | 100 |
| 21 Mar 2024 | 17.74 | 17.74 | 17.74 | 17.74 | 17.57 | - |
| 20 Mar 2024 | 17.44 | 17.44 | 17.44 | 17.44 | 17.28 | - |
| 19 Mar 2024 | 17.63 | 17.63 | 17.63 | 17.63 | 17.46 | - |
| 18 Mar 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.24 | - |
| 15 Mar 2024 | 17.61 | 17.61 | 17.61 | 17.61 | 17.45 | - |
| 14 Mar 2024 | 18.09 | 18.09 | 18.09 | 18.09 | 17.92 | - |
| 13 Mar 2024 | 17.92 | 17.92 | 17.92 | 17.92 | 17.75 | - |
| 12 Mar 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.04 | - |
| 11 Mar 2024 | 18.12 | 18.12 | 18.12 | 18.12 | 17.95 | - |
| 08 Mar 2024 | 18.23 | 18.23 | 18.23 | 18.23 | 18.06 | - |
| 07 Mar 2024 | 17.99 | 17.99 | 17.99 | 17.99 | 17.82 | - |
| 06 Mar 2024 | 17.99 | 17.99 | 17.99 | 17.99 | 17.82 | - |
| 05 Mar 2024 | 17.84 | 17.84 | 17.84 | 17.84 | 17.68 | - |
| 04 Mar 2024 | 18.24 | 18.24 | 18.24 | 18.24 | 18.07 | - |
| 04 Mar 2024 | 0.185 Dividend | |||||
| 01 Mar 2024 | 18.79 | 18.79 | 18.79 | 18.79 | 18.43 | - |
| 29 Feb 2024 | 19.01 | 19.01 | 19.01 | 19.01 | 18.65 | - |
| 28 Feb 2024 | 19.03 | 19.03 | 19.03 | 19.03 | 18.67 | - |
| 27 Feb 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 18.74 | - |
| 26 Feb 2024 | 19.08 | 19.08 | 19.08 | 19.08 | 18.72 | - |
| 23 Feb 2024 | 19.37 | 19.37 | 19.37 | 19.37 | 19.00 | - |
| 22 Feb 2024 | 19.28 | 19.28 | 19.28 | 19.28 | 18.91 | - |
| 21 Feb 2024 | 19.09 | 19.09 | 19.09 | 19.09 | 18.73 | - |
| 20 Feb 2024 | 19.31 | 19.31 | 19.31 | 19.31 | 18.94 | - |
| 19 Feb 2024 | 19.41 | 19.41 | 19.41 | 19.41 | 19.04 | - |
| 16 Feb 2024 | 19.38 | 19.38 | 19.38 | 19.38 | 19.01 | - |
| 15 Feb 2024 | 19.12 | 19.12 | 19.12 | 19.12 | 18.76 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.