SQLI SA (SQI.PA)

Paris - Paris Delayed price. Currency in EUR

Add to watchlist

40.80

+0.60

(+1.49%)

As of 05:07PM CEST. Market open.

Time period:

24 Jun 2023 - 24 Jun 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Jun 2024	0.64 Dividend
21 Jun 2024	41.00	41.00	40.80	40.80	40.16	157
20 Jun 2024	41.60	41.60	41.00	41.00	40.36	44
19 Jun 2024	43.20	43.40	41.00	41.00	40.36	464
18 Jun 2024	41.80	42.00	41.40	42.00	41.34	244
17 Jun 2024	41.00	42.40	41.00	42.40	41.73	187
14 Jun 2024	41.60	42.40	41.20	42.00	41.34	967
13 Jun 2024	41.60	45.60	41.20	45.60	44.88	838
12 Jun 2024	45.60	46.00	44.60	46.00	45.28	131
11 Jun 2024	44.60	46.20	44.60	46.00	45.28	92
10 Jun 2024	45.00	45.00	44.00	44.60	43.90	573
07 Jun 2024	46.00	46.00	44.60	44.80	44.10	564
06 Jun 2024	45.60	46.20	44.60	44.60	43.90	606
05 Jun 2024	45.00	45.00	44.60	45.00	44.29	441
04 Jun 2024	45.00	46.80	44.20	44.40	43.70	957
03 Jun 2024	43.60	45.80	43.60	45.80	45.08	579
31 May 2024	43.00	45.00	43.00	45.00	44.29	1,183
30 May 2024	43.00	43.20	42.40	42.80	42.13	712
29 May 2024	42.40	42.40	42.00	42.00	41.34	41
28 May 2024	42.20	42.40	42.20	42.40	41.73	626
27 May 2024	42.20	42.20	42.20	42.20	41.54	-
24 May 2024	42.20	42.20	42.20	42.20	41.54	57
23 May 2024	42.20	42.20	42.20	42.20	41.54	13
22 May 2024	41.80	41.80	41.60	41.60	40.95	252
21 May 2024	41.80	42.20	41.80	42.20	41.54	114
20 May 2024	41.80	41.80	41.80	41.80	41.14	25
17 May 2024	42.00	42.00	41.80	41.80	41.14	340
16 May 2024	42.00	42.00	42.00	42.00	41.34	20
15 May 2024	42.00	42.00	41.80	41.80	41.14	160
14 May 2024	41.60	41.80	41.40	41.40	40.75	210
13 May 2024	42.00	42.00	41.80	41.80	41.14	781
10 May 2024	42.60	42.60	42.60	42.60	41.93	1,046
09 May 2024	42.20	42.60	42.20	42.60	41.93	73
08 May 2024	41.40	42.60	41.40	42.20	41.54	1,135
07 May 2024	42.20	43.00	41.20	41.80	41.14	3,311
06 May 2024	43.00	43.00	42.80	43.00	42.33	1,483
03 May 2024	43.00	43.00	42.60	42.60	41.93	116
02 May 2024	43.00	43.00	43.00	43.00	42.33	57
30 Apr 2024	43.60	43.60	43.00	43.00	42.33	18
29 Apr 2024	42.80	43.00	42.60	43.00	42.33	401
26 Apr 2024	42.60	42.60	42.60	42.60	41.93	100
25 Apr 2024	42.80	42.80	42.60	42.60	41.93	195
24 Apr 2024	42.80	42.80	42.80	42.80	42.13	1
23 Apr 2024	43.00	43.00	43.00	43.00	42.33	-
22 Apr 2024	42.80	43.60	42.60	43.00	42.33	717
19 Apr 2024	42.80	42.80	42.80	42.80	42.13	12
18 Apr 2024	43.00	43.00	43.00	43.00	42.33	254
17 Apr 2024	42.80	42.80	42.80	42.80	42.13	-
16 Apr 2024	42.80	42.80	42.80	42.80	42.13	3
15 Apr 2024	42.80	42.80	42.80	42.80	42.13	24
12 Apr 2024	43.20	43.20	43.20	43.20	42.52	-
11 Apr 2024	43.00	43.20	43.00	43.20	42.52	101
10 Apr 2024	43.40	43.40	43.40	43.40	42.72	-
09 Apr 2024	43.00	43.40	43.00	43.40	42.72	44
08 Apr 2024	44.00	44.20	43.80	44.20	43.51	313
05 Apr 2024	43.80	43.80	43.80	43.80	43.11	85
04 Apr 2024	43.40	43.60	43.40	43.60	42.92	1,033
03 Apr 2024	42.80	43.60	42.80	43.60	42.92	207
02 Apr 2024	43.80	43.80	42.60	42.80	42.13	26
28 Mar 2024	43.80	43.80	43.80	43.80	43.11	-
27 Mar 2024	42.80	43.80	42.80	43.80	43.11	555
26 Mar 2024	42.40	42.60	42.40	42.40	41.73	208
25 Mar 2024	42.00	43.80	42.00	42.20	41.54	1,604
22 Mar 2024	43.00	43.00	43.00	43.00	42.33	1,050
21 Mar 2024	43.00	43.00	43.00	43.00	42.33	-
20 Mar 2024	41.40	43.00	41.40	43.00	42.33	521
19 Mar 2024	42.40	42.60	42.00	42.60	41.93	7,830
18 Mar 2024	42.60	42.60	41.20	42.60	41.93	11,170
15 Mar 2024	42.00	42.60	41.20	42.60	41.93	1,310
14 Mar 2024	41.60	42.60	41.40	41.80	41.14	143
13 Mar 2024	42.00	42.80	40.80	42.60	41.93	262
12 Mar 2024	42.60	42.60	42.60	42.60	41.93	41
11 Mar 2024	42.60	42.60	42.60	42.60	41.93	5
08 Mar 2024	42.60	42.60	42.60	42.60	41.93	2
07 Mar 2024	42.80	44.60	42.60	42.60	41.93	337
06 Mar 2024	42.80	42.80	42.80	42.80	42.13	83
05 Mar 2024	42.80	42.80	42.00	42.00	41.34	136
04 Mar 2024	42.80	42.80	42.00	42.00	41.34	360
01 Mar 2024	42.00	42.00	41.60	42.00	41.34	162
29 Feb 2024	42.00	42.00	41.60	41.60	40.95	11
28 Feb 2024	41.60	42.40	41.60	41.60	40.95	220
27 Feb 2024	42.60	42.60	41.80	41.80	41.14	6
26 Feb 2024	42.00	42.00	41.80	41.80	41.14	64
23 Feb 2024	41.20	42.40	41.20	42.00	41.34	213
22 Feb 2024	41.60	41.60	41.60	41.60	40.95	9
21 Feb 2024	42.00	42.00	42.00	42.00	41.34	43
20 Feb 2024	41.80	41.80	41.80	41.80	41.14	11
19 Feb 2024	41.80	41.80	41.80	41.80	41.14	11
16 Feb 2024	41.40	42.40	41.40	42.00	41.34	19
15 Feb 2024	41.20	42.60	41.20	42.60	41.93	563
14 Feb 2024	41.20	41.20	41.00	41.00	40.36	108
13 Feb 2024	41.20	42.00	41.20	42.00	41.34	90
12 Feb 2024	41.00	42.00	41.00	41.20	40.55	76
09 Feb 2024	42.00	42.40	41.40	41.20	40.55	137
08 Feb 2024	42.00	42.00	41.00	42.00	41.34	140
07 Feb 2024	41.80	42.40	40.00	42.00	41.34	1,028
06 Feb 2024	41.40	42.60	41.40	42.60	41.93	1,088
05 Feb 2024	41.60	41.60	41.40	41.40	40.75	102
02 Feb 2024	42.00	42.00	42.00	42.00	41.34	35
01 Feb 2024	42.00	42.00	41.80	42.00	41.34	480
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,627.86-54.53(-0.47%)

NZD/USD0.6123+0.0002(+0.03%)

ALL ORDS7,975.10-64.80(-0.81%)

OIL80.93+0.20(+0.25%)

GOLD2,337.20+6.00(+0.26%)

SQLI SA (SQI.PA)

NZX 50
11,627.86
-54.53(-0.47%)

NZD/USD
0.6123
+0.0002(+0.03%)

ALL ORDS
7,975.10
-64.80(-0.81%)

OIL
80.93
+0.20(+0.25%)

GOLD
2,337.20
+6.00(+0.26%)