SeaBird Exploration Plc (E36.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:20AM CEST
Time period:
29 June 2023 - 29 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 0.3920 | 0.3920 | 0.3920 | 0.3920 | 0.3920 | - |
| 27 June 2024 | 0.3875 | 0.3875 | 0.3875 | 0.3875 | 0.3875 | - |
| 26 June 2024 | 0.3835 | 0.3835 | 0.3835 | 0.3835 | 0.3835 | - |
| 25 June 2024 | 0.3805 | 0.3805 | 0.3805 | 0.3805 | 0.3805 | - |
| 24 June 2024 | 0.3820 | 0.3820 | 0.3820 | 0.3820 | 0.3820 | - |
| 21 June 2024 | 0.3820 | 0.3820 | 0.3820 | 0.3820 | 0.3820 | - |
| 20 June 2024 | 0.3785 | 0.3785 | 0.3785 | 0.3785 | 0.3785 | - |
| 19 June 2024 | 0.3780 | 0.3780 | 0.3780 | 0.3780 | 0.3780 | - |
| 18 June 2024 | 0.3820 | 0.3820 | 0.3820 | 0.3820 | 0.3820 | - |
| 17 June 2024 | 0.3760 | 0.3760 | 0.3760 | 0.3760 | 0.3760 | - |
| 14 June 2024 | 0.3850 | 0.3850 | 0.3850 | 0.3850 | 0.3850 | - |
| 13 June 2024 | 0.3855 | 0.3855 | 0.3855 | 0.3855 | 0.3855 | - |
| 12 June 2024 | 0.3870 | 0.3870 | 0.3870 | 0.3870 | 0.3870 | - |
| 11 June 2024 | 0.3960 | 0.3960 | 0.3960 | 0.3960 | 0.3960 | - |
| 10 June 2024 | 0.3855 | 0.3905 | 0.3855 | 0.3905 | 0.3905 | 4 |
| 10 June 2024 | 0.25 Dividend | |||||
| 07 June 2024 | 0.4105 | 0.4105 | 0.4105 | 0.4105 | 0.1605 | - |
| 06 June 2024 | 0.4155 | 0.4155 | 0.4155 | 0.4155 | 0.1625 | - |
| 05 June 2024 | 0.4130 | 0.4130 | 0.4130 | 0.4130 | 0.1615 | - |
| 04 June 2024 | 0.4155 | 0.4155 | 0.4155 | 0.4155 | 0.1625 | - |
| 03 June 2024 | 0.4160 | 0.4160 | 0.4160 | 0.4160 | 0.1627 | - |
| 31 May 2024 | 0.4080 | 0.4080 | 0.4080 | 0.4080 | 0.1595 | - |
| 30 May 2024 | 0.4020 | 0.4020 | 0.4020 | 0.4020 | 0.1572 | - |
| 29 May 2024 | 0.4035 | 0.4035 | 0.4035 | 0.4035 | 0.1578 | - |
| 28 May 2024 | 0.4045 | 0.4045 | 0.4045 | 0.4045 | 0.1582 | - |
| 27 May 2024 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | 0.1544 | - |
| 24 May 2024 | 0.3920 | 0.3920 | 0.3920 | 0.3920 | 0.1533 | - |
| 23 May 2024 | 0.3910 | 0.3910 | 0.3910 | 0.3910 | 0.1529 | - |
| 22 May 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.1564 | - |
| 21 May 2024 | 0.3770 | 0.3770 | 0.3770 | 0.3770 | 0.1474 | - |
| 20 May 2024 | 0.3775 | 0.3775 | 0.3775 | 0.3775 | 0.1476 | - |
| 17 May 2024 | 0.3760 | 0.3760 | 0.3760 | 0.3760 | 0.1470 | - |
| 16 May 2024 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.1486 | - |
| 15 May 2024 | 0.3755 | 0.3755 | 0.3755 | 0.3755 | 0.1468 | - |
| 14 May 2024 | 0.3760 | 0.3760 | 0.3760 | 0.3760 | 0.1470 | - |
| 13 May 2024 | 0.3770 | 0.3770 | 0.3770 | 0.3770 | 0.1474 | - |
| 10 May 2024 | 0.3725 | 0.3725 | 0.3725 | 0.3725 | 0.1456 | - |
| 09 May 2024 | 0.3705 | 0.4310 | 0.3705 | 0.4310 | 0.1685 | 4 |
| 08 May 2024 | 0.3655 | 0.3655 | 0.3655 | 0.3655 | 0.1429 | - |
| 07 May 2024 | 0.3630 | 0.3630 | 0.3630 | 0.3630 | 0.1419 | - |
| 06 May 2024 | 0.3565 | 0.3565 | 0.3565 | 0.3565 | 0.1394 | - |
| 03 May 2024 | 0.3485 | 0.3485 | 0.3485 | 0.3485 | 0.1363 | - |
| 02 May 2024 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.1486 | 5,500 |
| 30 Apr 2024 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.1486 | - |
| 29 Apr 2024 | 0.3545 | 0.3545 | 0.3545 | 0.3545 | 0.1386 | - |
| 26 Apr 2024 | 0.3530 | 0.3530 | 0.3530 | 0.3530 | 0.1380 | - |
| 25 Apr 2024 | 0.3440 | 0.3440 | 0.3440 | 0.3440 | 0.1345 | - |
| 24 Apr 2024 | 0.3455 | 0.3455 | 0.3455 | 0.3455 | 0.1351 | - |
| 23 Apr 2024 | 0.3410 | 0.3410 | 0.3410 | 0.3410 | 0.1333 | - |
| 22 Apr 2024 | 0.3340 | 0.3340 | 0.3340 | 0.3340 | 0.1306 | - |
| 19 Apr 2024 | 0.3315 | 0.3315 | 0.3315 | 0.3315 | 0.1296 | - |
| 18 Apr 2024 | 0.3370 | 0.3370 | 0.3370 | 0.3370 | 0.1318 | - |
| 17 Apr 2024 | 0.3310 | 0.3310 | 0.3310 | 0.3310 | 0.1294 | - |
| 16 Apr 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.1290 | - |
| 15 Apr 2024 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | 0.1310 | - |
| 12 Apr 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.1329 | - |
| 11 Apr 2024 | 0.3325 | 0.3325 | 0.3325 | 0.3325 | 0.1300 | - |
| 10 Apr 2024 | 0.3345 | 0.3345 | 0.3345 | 0.3345 | 0.1308 | - |
| 09 Apr 2024 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | 0.1310 | - |
| 08 Apr 2024 | 0.3305 | 0.3305 | 0.3305 | 0.3305 | 0.1292 | - |
| 05 Apr 2024 | 0.3290 | 0.3290 | 0.3290 | 0.3290 | 0.1286 | - |
| 04 Apr 2024 | 0.3340 | 0.3340 | 0.3340 | 0.3340 | 0.1306 | - |
| 03 Apr 2024 | 0.3270 | 0.3270 | 0.3270 | 0.3270 | 0.1279 | - |
| 02 Apr 2024 | 0.3330 | 0.3330 | 0.3330 | 0.3330 | 0.1302 | - |
| 28 Mar 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.1329 | - |
| 27 Mar 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.1329 | - |
| 26 Mar 2024 | 0.3410 | 0.3410 | 0.3410 | 0.3410 | 0.1333 | - |
| 25 Mar 2024 | 0.3445 | 0.3445 | 0.3445 | 0.3445 | 0.1347 | - |
| 22 Mar 2024 | 0.3425 | 0.3425 | 0.3425 | 0.3425 | 0.1339 | - |
| 21 Mar 2024 | 0.3435 | 0.3435 | 0.3435 | 0.3435 | 0.1343 | - |
| 20 Mar 2024 | 0.3375 | 0.3375 | 0.3375 | 0.3375 | 0.1320 | - |
| 19 Mar 2024 | 0.3380 | 0.3380 | 0.3380 | 0.3380 | 0.1322 | - |
| 18 Mar 2024 | 0.3420 | 0.3420 | 0.3420 | 0.3420 | 0.1337 | - |
| 15 Mar 2024 | 0.3490 | 0.3490 | 0.3490 | 0.3490 | 0.1365 | - |
| 14 Mar 2024 | 0.3535 | 0.3535 | 0.3535 | 0.3535 | 0.1382 | - |
| 13 Mar 2024 | 0.3415 | 0.3415 | 0.3415 | 0.3415 | 0.1335 | - |
| 12 Mar 2024 | 0.3480 | 0.3480 | 0.3480 | 0.3480 | 0.1361 | - |
| 11 Mar 2024 | 0.3365 | 0.3365 | 0.3365 | 0.3365 | 0.1316 | - |
| 08 Mar 2024 | 0.3470 | 0.3470 | 0.3470 | 0.3470 | 0.1357 | - |
| 07 Mar 2024 | 0.3445 | 0.3445 | 0.3445 | 0.3445 | 0.1347 | - |
| 06 Mar 2024 | 0.3360 | 0.3360 | 0.3360 | 0.3360 | 0.1314 | - |
| 05 Mar 2024 | 0.3405 | 0.3405 | 0.3405 | 0.3405 | 0.1331 | - |
| 04 Mar 2024 | 0.3405 | 0.3405 | 0.3405 | 0.3405 | 0.1331 | - |
| 01 Mar 2024 | 0.3410 | 0.3410 | 0.3410 | 0.3410 | 0.1333 | - |
| 29 Feb 2024 | 0.3370 | 0.3370 | 0.3370 | 0.3370 | 0.1318 | - |
| 28 Feb 2024 | 0.3430 | 0.3430 | 0.3430 | 0.3430 | 0.1341 | - |
| 27 Feb 2024 | 0.3470 | 0.3470 | 0.3395 | 0.3395 | 0.1327 | - |
| 26 Feb 2024 | 0.3495 | 0.3495 | 0.3495 | 0.3495 | 0.1366 | - |
| 23 Feb 2024 | 0.3775 | 0.3775 | 0.3775 | 0.3775 | 0.1476 | - |
| 22 Feb 2024 | 0.3805 | 0.3805 | 0.3805 | 0.3805 | 0.1488 | - |
| 21 Feb 2024 | 0.3790 | 0.3790 | 0.3790 | 0.3790 | 0.1482 | - |
| 20 Feb 2024 | 0.3730 | 0.3730 | 0.3730 | 0.3730 | 0.1458 | - |
| 19 Feb 2024 | 0.3735 | 0.3735 | 0.3735 | 0.3735 | 0.1460 | - |
| 16 Feb 2024 | 0.3765 | 0.3765 | 0.3765 | 0.3765 | 0.1472 | - |
| 15 Feb 2024 | 0.3785 | 0.3785 | 0.3785 | 0.3785 | 0.1480 | - |
| 14 Feb 2024 | 0.3790 | 0.3790 | 0.3790 | 0.3790 | 0.1482 | - |
| 13 Feb 2024 | 0.3790 | 0.3790 | 0.3790 | 0.3790 | 0.1482 | - |
| 12 Feb 2024 | 0.3725 | 0.3725 | 0.3725 | 0.3725 | 0.1456 | - |
| 09 Feb 2024 | 0.3705 | 0.3705 | 0.3705 | 0.3705 | 0.1449 | - |
| 08 Feb 2024 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.1447 | - |
| *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.