Advertisement
Serica Energy plc (A3P.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Follow
At close: 05:19PM CET
Advertisement
Time Period:
Nov 27, 2023 - Nov 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 27, 2024 | 1.6000 | 1.6000 | 1.5700 | 1.5900 | 1.5900 | 4,500 |
| Nov 26, 2024 | 1.5400 | 1.6100 | 1.5400 | 1.6100 | 1.6100 | 1,152 |
| Nov 25, 2024 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | - |
| Nov 22, 2024 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | - |
| Nov 21, 2024 | 1.5100 | 1.6800 | 1.5100 | 1.6800 | 1.6800 | 700 |
| Nov 20, 2024 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | - |
| Nov 19, 2024 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | - |
| Nov 18, 2024 | 1.4700 | 1.5900 | 1.4700 | 1.5900 | 1.5900 | 6,708 |
| Nov 15, 2024 | 1.4100 | 1.5300 | 1.4100 | 1.4700 | 1.4700 | 1,660 |
| Nov 14, 2024 | 1.3600 | 1.5200 | 1.3600 | 1.5200 | 1.5200 | 300 |
| Nov 13, 2024 | 1.3800 | 1.4900 | 1.3800 | 1.4900 | 1.4900 | 1,040 |
| Nov 12, 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1,250 |
| Nov 11, 2024 | 1.5500 | 1.5600 | 1.5500 | 1.5600 | 1.5600 | 1,500 |
| Nov 08, 2024 | 1.5500 | 1.5700 | 1.5500 | 1.5700 | 1.5700 | 4,050 |
| Nov 07, 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | - |
| Nov 06, 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | - |
| Nov 05, 2024 | 1.5500 | 1.6300 | 1.5500 | 1.6300 | 1.6300 | 3,800 |
| Nov 04, 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | - |
| Nov 01, 2024 | 1.7000 | 1.7000 | 1.6400 | 1.6400 | 1.6400 | 18,662 |
| Oct 31, 2024 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | - |
| Oct 30, 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
| Oct 29, 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
| Oct 28, 2024 | 1.4600 | 1.5600 | 1.4600 | 1.5100 | 1.5100 | 3,500 |
| Oct 25, 2024 | 1.4700 | 1.6100 | 1.4700 | 1.6100 | 1.6100 | 725 |
| Oct 24, 2024 | 1.5100 | 1.6600 | 1.4700 | 1.4700 | 1.4700 | 11,000 |
| Oct 24, 2024 | 0.09 Dividend | |||||
| Oct 23, 2024 | 1.8000 | 1.8000 | 1.7500 | 1.7500 | 1.6600 | 13,400 |
| Oct 22, 2024 | 1.7800 | 1.8000 | 1.7600 | 1.7900 | 1.6979 | 12,963 |
| Oct 21, 2024 | 1.6100 | 1.8200 | 1.6100 | 1.8200 | 1.7264 | 29,263 |
| Oct 18, 2024 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.5367 | - |
| Oct 17, 2024 | 1.6100 | 1.7100 | 1.6100 | 1.7100 | 1.6221 | 375 |
| Oct 16, 2024 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1.4893 | - |
| Oct 15, 2024 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 1.5557 | - |
| Oct 14, 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.5177 | - |
| Oct 11, 2024 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.5367 | - |
| Oct 10, 2024 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 1.5082 | - |
| Oct 09, 2024 | 1.5900 | 1.6800 | 1.5900 | 1.6800 | 1.5936 | 2,500 |
| Oct 08, 2024 | 1.7300 | 1.7800 | 1.7300 | 1.7300 | 1.6410 | 6,000 |
| Oct 07, 2024 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.6410 | - |
| Oct 04, 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.4703 | - |
| Oct 03, 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.4703 | - |
| Oct 02, 2024 | 1.5100 | 1.7200 | 1.5100 | 1.7000 | 1.6126 | 350 |
| Oct 01, 2024 | 1.4900 | 1.6200 | 1.4900 | 1.6200 | 1.5367 | 1,815 |
| Sep 30, 2024 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1.4323 | - |
| Sep 27, 2024 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 1.3944 | - |
| Sep 26, 2024 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4039 | - |
| Sep 25, 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.4229 | - |
| Sep 24, 2024 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 1.4608 | - |
| Sep 23, 2024 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1.4323 | - |
| Sep 20, 2024 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1.4893 | - |
| Sep 19, 2024 | 1.6000 | 1.7000 | 1.6000 | 1.7000 | 1.6126 | 1,516 |
| Sep 18, 2024 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 1.3944 | - |
| Sep 17, 2024 | 1.4600 | 1.6000 | 1.4600 | 1.6000 | 1.5177 | 1,000 |
| Sep 16, 2024 | 1.4200 | 1.5800 | 1.4200 | 1.5800 | 1.4987 | 500 |
| Sep 13, 2024 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 1.3375 | - |
| Sep 12, 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.2806 | - |
| Sep 11, 2024 | 1.2500 | 1.4300 | 1.2500 | 1.4300 | 1.3565 | 1,750 |
| Sep 10, 2024 | 1.3800 | 1.3800 | 1.2500 | 1.2500 | 1.1857 | 3,419 |
| Sep 09, 2024 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3090 | - |
| Sep 06, 2024 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3090 | - |
| Sep 05, 2024 | 1.3800 | 1.4600 | 1.3800 | 1.4600 | 1.3849 | 1,900 |
| Sep 04, 2024 | 1.3800 | 1.4700 | 1.3800 | 1.4700 | 1.3944 | 850 |
| Sep 03, 2024 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3090 | - |
| Sep 02, 2024 | 1.3900 | 1.3900 | 1.3800 | 1.3800 | 1.3090 | - |
| Aug 30, 2024 | 1.4400 | 1.5700 | 1.4400 | 1.5700 | 1.4893 | 3,658 |
| Aug 29, 2024 | 1.3900 | 1.5800 | 1.3900 | 1.5700 | 1.4893 | 8,559 |
| Aug 28, 2024 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.3470 | - |
| Aug 27, 2024 | 1.3900 | 1.5800 | 1.3900 | 1.5800 | 1.4987 | 2,500 |
| Aug 26, 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3185 | - |
| Aug 23, 2024 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3090 | - |
| Aug 22, 2024 | 1.4500 | 1.5000 | 1.4500 | 1.5000 | 1.4229 | 4,500 |
| Aug 21, 2024 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 1.3375 | - |
| Aug 20, 2024 | 1.4400 | 1.5800 | 1.4400 | 1.5800 | 1.4987 | 250 |
| Aug 19, 2024 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.3470 | - |
| Aug 16, 2024 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.3659 | - |
| Aug 15, 2024 | 1.3900 | 1.5900 | 1.3900 | 1.5900 | 1.5082 | 2,500 |
| Aug 14, 2024 | 1.3800 | 1.3900 | 1.3800 | 1.3900 | 1.3185 | 900 |
| Aug 13, 2024 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3090 | - |
| Aug 12, 2024 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3090 | - |
| Aug 09, 2024 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3090 | - |
| Aug 08, 2024 | 1.3800 | 1.4400 | 1.3800 | 1.4400 | 1.3659 | 480 |
| Aug 07, 2024 | 1.3800 | 1.4900 | 1.3800 | 1.4900 | 1.4134 | 3,300 |
| Aug 06, 2024 | 1.3800 | 1.4600 | 1.3800 | 1.4600 | 1.3849 | 465 |
| Aug 05, 2024 | 1.3800 | 1.4500 | 1.3800 | 1.3900 | 1.3185 | 2,900 |
| Aug 02, 2024 | 1.4000 | 1.4800 | 1.4000 | 1.4800 | 1.4039 | 300 |
| Aug 01, 2024 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.3659 | - |
| Jul 31, 2024 | 1.3800 | 1.5900 | 1.3800 | 1.5900 | 1.5082 | 5,750 |
| Jul 30, 2024 | 1.4500 | 1.5100 | 1.4500 | 1.5100 | 1.4323 | 2,450 |
| Jul 29, 2024 | 1.4500 | 1.6000 | 1.4500 | 1.5800 | 1.4987 | 1,044 |
| Jul 26, 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.3280 | - |
| Jul 25, 2024 | 1.5600 | 1.5600 | 1.5500 | 1.5500 | 1.4703 | 4,815 |
| Jul 24, 2024 | 1.5500 | 1.5900 | 1.5500 | 1.5500 | 1.4703 | 9,359 |
| Jul 23, 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.4703 | - |
| Jul 22, 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.4703 | - |
| Jul 19, 2024 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1.4893 | 1,585 |
| Jul 18, 2024 | 1.5700 | 1.6200 | 1.5700 | 1.6200 | 1.5367 | 4,420 |
| Jul 17, 2024 | 1.5600 | 1.7100 | 1.5600 | 1.7100 | 1.6221 | 2,850 |
| Jul 16, 2024 | 1.5600 | 1.6000 | 1.5600 | 1.6000 | 1.5177 | 750 |
| Jul 15, 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.4703 | - |
| Jul 12, 2024 | 1.5500 | 1.6800 | 1.5500 | 1.6800 | 1.5936 | 4,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.