History: Sumitomo Chem

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
16/07/2019
3.98
3.98
3.98
3.98
0
0.00
0
15/07/2019
4.00
4.12
4.00
4.12
35
4.12
0
12/07/2019
4.00
4.00
4.00
4.00
0
0.00
0
11/07/2019
4.00
4.00
4.00
4.00
0
0.00
0
10/07/2019
3.98
3.98
3.98
3.98
2,000
3.98
0
09/07/2019
4.12
4.12
4.12
4.12
470
4.12
0
08/07/2019
4.20
4.20
4.20
4.20
0
0.00
0
05/07/2019
4.15
4.15
4.15
4.15
0
0.00
0
04/07/2019
4.15
4.15
4.15
4.15
0
0.00
0
03/07/2019
4.11
4.11
4.11
4.11
0
0.00
0
02/07/2019
4.15
4.26
4.15
4.26
1,000
4.26
0
01/07/2019
4.14
4.14
4.14
4.14
0
0.00
0
28/06/2019
4.03
4.03
4.03
4.03
0
0.00
0
27/06/2019
4.01
4.01
4.01
4.01
0
0.00
0
26/06/2019
3.98
3.98
3.98
3.98
0
0.00
0
25/06/2019
3.98
3.98
3.98
3.98
0
0.00
0
24/06/2019
3.98
3.98
3.98
3.98
0
0.00
0
21/06/2019
3.98
3.98
3.98
3.98
0
0.00
0
20/06/2019
3.94
3.94
3.94
3.94
0
0.00
0
19/06/2019
3.97
3.97
3.97
3.97
0
0.00
0
18/06/2019
3.86
3.95
3.86
3.95
250
3.95
0
17/06/2019
3.90
3.90
3.90
3.90
0
0.00
0
14/06/2019
3.90
3.90
3.90
3.90
0
0.00
0
13/06/2019
3.91
3.91
3.91
3.91
0
0.00
0
12/06/2019
3.94
3.94
3.94
3.94
0
0.00
0
11/06/2019
3.95
3.95
3.95
3.95
0
0.00
0
07/06/2019
3.88
3.88
3.88
3.88
0
0.00
0
06/06/2019
3.88
3.88
3.88
3.88
0
0.00
0
05/06/2019
3.90
3.90
3.90
3.90
0
0.00
0
04/06/2019
3.83
3.83
3.83
3.83
0
0.00
0
03/06/2019
3.89
3.89
3.89
3.89
300
3.89
0
31/05/2019
3.83
3.83
3.83
3.83
258
3.83
0
30/05/2019
3.91
3.91
3.91
3.91
0
0.00
0
29/05/2019
3.85
3.85
3.85
3.85
0
0.00
0
28/05/2019
3.84
3.84
3.84
3.84
0
0.00
0
27/05/2019
3.86
3.96
3.86
3.96
1,000
3.96
0
24/05/2019
3.92
3.92
3.92
3.92
0
0.00
0
23/05/2019
3.85
3.85
3.85
3.85
0
0.00
0
22/05/2019
3.92
3.92
3.92
3.92
0
0.00
0
21/05/2019
3.96
4.03
3.96
4.03
250
4.03
0
20/05/2019
4.07
4.07
4.07
4.07
250
4.07
0
17/05/2019
4.10
4.10
4.10
4.10
0
0.00
0
16/05/2019
4.06
4.06
4.06
4.06
0
0.00
0
15/05/2019
4.14
4.14
4.14
4.14
0
0.00
0
14/05/2019
4.05
4.05
4.05
4.05
0
0.00
0
13/05/2019
4.03
4.03
4.03
4.03
0
0.00
0
10/05/2019
4.11
4.11
4.11
4.11
0
0.00
0
09/05/2019
4.12
4.12
4.12
4.12
190
4.12
0
08/05/2019
4.31
4.31
4.31
4.31
2,000
4.31
0
07/05/2019
4.35
4.35
4.35
4.35
0
0.00
0
06/05/2019
4.40
4.40
4.40
4.40
0
0.00
0
03/05/2019
4.38
4.38
4.38
4.38
0
0.00
0
02/05/2019
4.36
4.36
4.36
4.36
0
0.00
0
30/04/2019
4.37
4.37
4.37
4.37
0
0.00
0
29/04/2019
4.37
4.37
4.37
4.37
0
0.00
0
26/04/2019
4.38
4.38
4.38
4.38
0
0.00
0
25/04/2019
4.30
4.30
4.30
4.30
0
0.00
0
24/04/2019
4.26
4.26
4.26
4.26
0
0.00
0
23/04/2019
4.30
4.30
4.30
4.30
45
4.30
0
18/04/2019
4.26
4.26
4.26
4.26
0
0.00
0

Copyright Berlingske Media 2019  Cookie- and Privacy policy  |  Cookies  |   General terms of trade  |   Terms of use and IP rights
Quote information is delivered by Morningstar.
Data is delayed 15-20 minutes according to the distribution agreements set by the different exchanges.
 
17 July 2019 08:22:09
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190703.1 - EUROWEB1 - 2019-07-17 09:22:09 - 2019-07-17 08:22:09 - 1000 - Website: OKAY