Starwood European Real Estate Finance Ltd. (SWEFL.XC)
Cboe UK - Cboe UK Real-time price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 10:38AM BST
Time period:
15 June 2023 - 15 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 June 2024 | 93.80 | 93.80 | 93.80 | 93.80 | 93.80 | 507 |
| 13 June 2024 | 93.80 | 93.80 | 93.80 | 93.80 | 93.80 | 9 |
| 12 June 2024 | 92.60 | 92.60 | 92.60 | 92.60 | 92.60 | 1,631 |
| 11 June 2024 | 92.60 | 92.60 | 92.60 | 92.60 | 92.60 | 1,324 |
| 10 June 2024 | 94.60 | 94.60 | 92.00 | 92.00 | 92.00 | 4,751 |
| 07 June 2024 | 94.80 | 94.80 | 94.80 | 94.80 | 94.80 | 197 |
| 06 June 2024 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | - |
| 05 June 2024 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | - |
| 04 June 2024 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | - |
| 03 June 2024 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | 211 |
| 31 May 2024 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | - |
| 30 May 2024 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | 39 |
| 29 May 2024 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | 288 |
| 28 May 2024 | 93.80 | 93.80 | 93.80 | 93.80 | 93.80 | - |
| 24 May 2024 | 93.80 | 93.80 | 93.80 | 93.80 | 93.80 | - |
| 23 May 2024 | 93.80 | 93.80 | 93.80 | 93.80 | 93.80 | - |
| 22 May 2024 | 93.80 | 93.80 | 93.80 | 93.80 | 93.80 | - |
| 21 May 2024 | 93.80 | 93.80 | 93.80 | 93.80 | 93.80 | 84 |
| 20 May 2024 | 91.20 | 91.20 | 91.20 | 91.20 | 91.20 | 9 |
| 17 May 2024 | 91.20 | 91.20 | 91.20 | 91.20 | 91.20 | 19 |
| 16 May 2024 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | - |
| 15 May 2024 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | - |
| 14 May 2024 | 91.60 | 93.00 | 91.60 | 93.00 | 93.00 | 995 |
| 13 May 2024 | 93.80 | 93.80 | 91.80 | 91.80 | 91.80 | 1,800 |
| 10 May 2024 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | - |
| 09 May 2024 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | 1,245 |
| 08 May 2024 | 92.80 | 92.80 | 91.70 | 91.70 | 91.70 | 359 |
| 07 May 2024 | 91.80 | 91.80 | 91.80 | 91.80 | 91.80 | - |
| 03 May 2024 | 91.80 | 91.80 | 91.80 | 91.80 | 91.80 | - |
| 02 May 2024 | 91.80 | 91.80 | 91.80 | 91.80 | 91.80 | - |
| 02 May 2024 | 1.375 Dividend | |||||
| 01 May 2024 | 91.80 | 91.80 | 91.80 | 91.80 | 90.43 | - |
| 30 Apr 2024 | 91.80 | 91.80 | 91.80 | 91.80 | 90.43 | 2,912 |
| 29 Apr 2024 | 93.00 | 93.00 | 93.00 | 93.00 | 91.61 | 664 |
| 26 Apr 2024 | 91.00 | 93.00 | 91.00 | 93.00 | 91.61 | 8 |
| 25 Apr 2024 | 91.00 | 91.00 | 91.00 | 91.00 | 89.64 | - |
| 24 Apr 2024 | 91.00 | 91.00 | 91.00 | 91.00 | 89.64 | - |
| 23 Apr 2024 | 91.00 | 91.00 | 91.00 | 91.00 | 89.64 | 19 |
| 22 Apr 2024 | 93.00 | 93.00 | 92.80 | 92.80 | 91.41 | 348 |
| 19 Apr 2024 | 90.20 | 90.20 | 90.20 | 90.20 | 88.85 | - |
| 18 Apr 2024 | 90.20 | 90.20 | 90.20 | 90.20 | 88.85 | - |
| 17 Apr 2024 | 90.20 | 90.20 | 90.20 | 90.20 | 88.85 | - |
| 16 Apr 2024 | 90.20 | 90.20 | 90.20 | 90.20 | 88.85 | - |
| 15 Apr 2024 | 90.20 | 90.20 | 90.20 | 90.20 | 88.85 | - |
| 12 Apr 2024 | 90.20 | 90.20 | 90.20 | 90.20 | 88.85 | 2 |
| 11 Apr 2024 | 91.00 | 91.00 | 91.00 | 91.00 | 89.64 | - |
| 10 Apr 2024 | 91.00 | 91.00 | 91.00 | 91.00 | 89.64 | - |
| 09 Apr 2024 | 91.00 | 91.00 | 91.00 | 91.00 | 89.64 | - |
| 08 Apr 2024 | 91.00 | 91.00 | 91.00 | 91.00 | 89.64 | - |
| 05 Apr 2024 | 91.00 | 91.00 | 91.00 | 91.00 | 89.64 | - |
| 04 Apr 2024 | 91.00 | 91.00 | 91.00 | 91.00 | 89.64 | 1 |
| 03 Apr 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 93.58 | - |
| 02 Apr 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 93.58 | - |
| 28 Mar 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 93.58 | - |
| 27 Mar 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 93.58 | 237 |
| 26 Mar 2024 | 93.60 | 93.60 | 93.60 | 93.60 | 92.20 | - |
| 25 Mar 2024 | 93.60 | 93.60 | 93.60 | 93.60 | 92.20 | - |
| 22 Mar 2024 | 93.60 | 93.60 | 93.60 | 93.60 | 92.20 | - |
| 21 Mar 2024 | 93.60 | 93.60 | 93.60 | 93.60 | 92.20 | - |
| 20 Mar 2024 | 93.60 | 93.60 | 93.60 | 93.60 | 92.20 | - |
| 19 Mar 2024 | 93.60 | 93.60 | 93.60 | 93.60 | 92.20 | - |
| 18 Mar 2024 | 93.60 | 93.60 | 93.60 | 93.60 | 92.20 | - |
| 15 Mar 2024 | 0.94 | 0.94 | 0.94 | 0.94 | 0.92 | - |
| 14 Mar 2024 | 0.94 | 0.94 | 0.94 | 0.94 | 0.92 | - |
| 13 Mar 2024 | 0.94 | 0.94 | 0.94 | 0.94 | 0.92 | - |
| 12 Mar 2024 | 0.94 | 0.94 | 0.94 | 0.94 | 0.92 | - |
| 11 Mar 2024 | 0.94 | 0.94 | 0.94 | 0.94 | 0.92 | - |
| 08 Mar 2024 | 0.94 | 0.94 | 0.94 | 0.94 | 0.92 | - |
| 07 Mar 2024 | 93.60 | 93.60 | 93.60 | 93.60 | 92.20 | - |
| 06 Mar 2024 | 93.60 | 93.60 | 93.60 | 93.60 | 92.20 | 3 |
| 05 Mar 2024 | 91.60 | 91.60 | 91.60 | 91.60 | 90.23 | 109 |
| 04 Mar 2024 | 91.40 | 91.40 | 91.40 | 91.40 | 90.03 | 13 |
| 01 Mar 2024 | 93.10 | 93.10 | 93.10 | 93.10 | 91.71 | - |
| 29 Feb 2024 | 93.10 | 93.10 | 93.10 | 93.10 | 91.71 | - |
| 28 Feb 2024 | 93.10 | 93.10 | 93.10 | 93.10 | 91.71 | - |
| 27 Feb 2024 | 93.10 | 93.10 | 93.10 | 93.10 | 91.71 | - |
| 26 Feb 2024 | 93.10 | 93.10 | 93.10 | 93.10 | 91.71 | - |
| 23 Feb 2024 | 0.93 | 0.93 | 0.93 | 0.93 | 0.92 | - |
| 22 Feb 2024 | 0.93 | 0.93 | 0.93 | 0.93 | 0.92 | - |
| 21 Feb 2024 | 93.10 | 93.10 | 93.10 | 93.10 | 91.71 | - |
| 20 Feb 2024 | 93.10 | 93.10 | 93.10 | 93.10 | 91.71 | 8 |
| 19 Feb 2024 | 92.00 | 92.00 | 92.00 | 92.00 | 90.62 | - |
| 16 Feb 2024 | 92.00 | 92.00 | 92.00 | 92.00 | 90.62 | - |
| 15 Feb 2024 | 92.00 | 92.00 | 92.00 | 92.00 | 90.62 | - |
| 14 Feb 2024 | 92.00 | 92.00 | 92.00 | 92.00 | 90.62 | - |
| 13 Feb 2024 | 92.00 | 92.00 | 92.00 | 92.00 | 90.62 | - |
| 12 Feb 2024 | 92.00 | 92.00 | 92.00 | 92.00 | 90.62 | - |
| 09 Feb 2024 | 0.92 | 0.92 | 0.92 | 0.92 | 0.91 | - |
| 08 Feb 2024 | 0.92 | 0.92 | 0.92 | 0.92 | 0.91 | - |
| 07 Feb 2024 | 0.92 | 0.92 | 0.92 | 0.92 | 0.91 | - |
| 06 Feb 2024 | 0.92 | 0.92 | 0.92 | 0.92 | 0.91 | - |
| 05 Feb 2024 | 0.92 | 0.92 | 0.92 | 0.92 | 0.91 | - |
| 02 Feb 2024 | 0.92 | 0.92 | 0.92 | 0.92 | 0.91 | - |
| 01 Feb 2024 | 0.92 | 0.92 | 0.92 | 0.92 | 0.91 | - |
| 01 Feb 2024 | 1.875 Dividend | |||||
| 31 Jan 2024 | 0.92 | 0.92 | 0.92 | 0.92 | -0.94 | - |
| 30 Jan 2024 | 0.92 | 0.92 | 0.92 | 0.92 | -0.94 | - |
| 29 Jan 2024 | 0.92 | 0.92 | 0.92 | 0.92 | -0.94 | - |
| 26 Jan 2024 | 0.92 | 0.92 | 0.92 | 0.92 | -0.94 | 12,666 |
| 25 Jan 2024 | 0.91 | 0.91 | 0.91 | 0.91 | -0.93 | - |
| *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.