SMSN.UK - SAMSUNG EL.GDR

pon, 19 sty 2026, 6:56 CET, NY 0:56, Londyn 5:56, Tokio 14:56, ^SPX -0.06%

Symbol np: ^SPX

Historical data: SAMSUNG EL.GDR (SMSN.UK)

16 Jan, 17:29 2530.00 +46.00 (+1.85%)

More On SMSN.UK


	Summary

	Chart

	Chart HTML5

►	Historical data

	News

	Operations


	Ulubione GPW, WIG20, Akcje Indeksy, Azja, Europa, Ameryka, Futures Towary, Obligacje Waluty, €, $, ¥, zł Statystyka sesji

	Market On-line

Start date:
eg. Jan 15 2008

End date:

Default date range

Interval:

Daily
Weekly
Monthly
Quarterly
Yearly

Skip:

splits
dividends
preemptive rights
prepurchase rights
preaccession rights
denominations
others

Historical values of SMSN.UK

<< | < | > | >>

No.	Date	Open	High	Low	Close	Change		Volume
32	3 May 2017	958.99	958.99	953.69	956.09	-0.10%	-0.97	25,677
31	2 May 2017	961.88	964.75	951.76	957.06	+1.43%	+13.47	37,953
30	28 Apr 2017	942.64	944.54	937.36	943.59	+2.03%	+18.73	35,147
29	27 Apr 2017	928.22	931.08	921.49	924.86	+2.89%	+25.98	21,134
28	26 Apr 2017	908.01	908.97	895.52	898.88	-0.80%	-7.22	23,454
27	25 Apr 2017	905.6	908.48	900.8	906.1	+3.40%	+29.83	25,112
26	24 Apr 2017	871.46	880.12	860.87	876.27	+1.62%	+13.95	17,860
25	21 Apr 2017	860.87	867.12	859.92	862.32	+1.59%	+13.47	14,860
24	20 Apr 2017	851.26	857.03	848.85	848.85	-2.11%	-18.27	27,869
23	19 Apr 2017	863.75	873.38	859.42	867.12	-0.72%	-6.26	14,311
22	18 Apr 2017	874.34	874.83	866.17	873.38	-2.68%	-24.06	16,561
21	13 Apr 2017	899.82	903.18	895.99	897.44	+0.97%	+8.66	8,555
20	12 Apr 2017	884.93	888.78	875.56	888.78	+1.54%	+13.47	16,025
19	11 Apr 2017	875.31	876.75	873.38	875.31	-1.46%	-12.98	27,944
18	10 Apr 2017	878.68	888.29	878.68	888.29	-0.27%	-2.40	14,217
17	7 Apr 2017	880.12	890.69	878.68	890.69	+0.54%	+4.82	30,053
16	6 Apr 2017	888.29	889.25	884.43	885.87	-2.34%	-21.18	13,970
15	5 Apr 2017	902.24	907.05	899.35	907.05	+0.80%	+7.23	16,474
14	4 Apr 2017	901.26	902.24	885.59	899.82	+1.68%	+14.89	45,683
13	3 Apr 2017	888.78	891.16	883.5	884.93	+0.27%	+2.42	22,685
12	31 Mar 2017	885.41	900.8	866.17	882.51	-2.03%	-18.29	27,151
11	30 Mar 2017	906.1	906.1	899.35	900.8	+0.48%	+4.27	15,219
	30 Mar 2017	Dividend 0.26%, more...
10	29 Mar 2017	900.39	900.39	896.05	896.53	+0.27%	+2.39	73,199
9	28 Mar 2017	887.9	895.6	887.44	894.14	+1.31%	+11.52	40,034
8	27 Mar 2017	885.5	890.32	882.62	882.62	-0.38%	-3.35	20,288
7	24 Mar 2017	886.97	893.68	883.6	885.97	-0.38%	-3.37	28,823
6	23 Mar 2017	895.11	895.11	888.39	889.34	-1.80%	-16.32	58,887
5	22 Mar 2017	902.31	908.53	899.89	905.66	+0.32%	+2.86	17,230
4	21 Mar 2017	910.94	910.94	899.89	902.8	+0.54%	+4.82	24,186
3	20 Mar 2017	899.89	902.8	897.03	897.98	+0.43%	+3.84	33,626
2	17 Mar 2017	892.22	895.11	890.32	894.14	+0.70%	+6.24	28,943
1	16 Mar 2017	883.12	888.87	870.17	887.9			20,664

<< | < | > | >>

▼ Download data in csv file...

Downloaded data separator: comma | semicolon

Easier access to the data SMSN.UK

On the ticker field set "d:smsn.uk", and Stooq instantly take you to the site with historical data.

English
polski

Help - For webmasters - RSS - Advertisement - Terms of service - Privacy [settings] - Stooq - Android App - Earth: CO₂ CH₄ Temp.

Infront provides LSE, LSE Intl, Nasdaq, NYSE, NYSE MKT, WSE, bonds and currencies quotes. Barchart provides commodities quotes. CoinAPI provides cryptocurrencies quotes. 1Forge provides currencies quotes. mojeFundusze.pl provides TFI and UFK quotes.