Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Frankfurt - Delayed Quote EUR

Sylvamo Corporation (88L.F)

Compare
54.35
-3.85
(-6.62%)
At close: April 4 at 3:29:02 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 202555.6555.7554.3554.3554.3556
Apr 3, 202560.1060.2558.2058.2058.20-
Apr 2, 202561.9561.9561.3061.3061.30-
Apr 1, 202561.4061.5061.3061.3061.30-
Mar 31, 202561.3061.4061.0561.0561.05-
Mar 28, 202561.1561.1560.6060.6060.60-
Mar 27, 202561.9061.9061.2561.2561.25-
Mar 26, 202562.3562.3562.0062.0062.00-
Mar 25, 202560.6561.0560.5561.0561.05-
Mar 24, 202560.1560.8060.0560.8060.80-
Mar 21, 202559.8059.8058.9558.9558.95-
Mar 20, 202560.5560.5560.3060.3060.30-
Mar 19, 202559.5559.6059.5059.6059.60-
Mar 18, 202559.3559.3559.2059.2059.20-
Mar 17, 202559.3059.3057.9057.9057.90-
Mar 14, 202558.2058.2558.1058.1058.10-
Mar 13, 202558.8058.8058.4558.4558.45-
Mar 12, 202560.7060.7059.8559.8559.85-
Mar 11, 202559.6559.9559.5059.9559.95-
Mar 10, 202561.2061.2059.8059.8059.80-
Mar 7, 202562.3062.3061.7561.7561.75-
Mar 6, 202563.3063.3062.6562.6562.65-
Mar 5, 202562.9062.9062.2562.2562.25-
Mar 4, 202565.2565.3064.7564.7564.75-
Mar 3, 202567.7567.8067.3567.3567.35-
Feb 28, 202566.9066.9566.9066.9566.95-
Feb 27, 202566.6566.7066.6066.6566.65-
Feb 26, 202565.7066.0065.7065.7065.7056
Feb 25, 202564.3064.5064.2564.2564.25-
Feb 24, 202564.4564.9064.4064.9064.90-
Feb 21, 202565.7565.9565.7565.9565.95-
Feb 20, 202567.5067.5567.2567.2567.25-
Feb 19, 202569.1569.2568.9568.9568.95-
Feb 18, 202568.4568.4568.3068.3068.30-
Feb 17, 202568.1568.3568.1568.3568.35-
Feb 14, 202567.9067.9067.6067.6067.60-
Feb 13, 202567.0067.3566.9067.3567.35-
Feb 12, 202572.6572.6571.8071.8071.80-
Feb 11, 202573.3073.3073.2073.2073.20-
Feb 10, 202573.7574.2573.7574.2574.25-
Feb 7, 202574.8074.9574.6574.9574.95-
Feb 6, 202574.7575.0574.7574.8074.80-
Feb 5, 202573.0073.0073.0073.0073.00-
Feb 4, 202574.7074.7074.2574.3574.35-
Feb 3, 202576.2076.5074.8574.8574.85-
Jan 31, 202577.4577.6077.4577.6077.60-
Jan 30, 202576.4076.6076.2576.2576.25-
Jan 29, 202575.3575.5075.3575.5075.50-
Jan 28, 202574.9575.2074.9575.2075.20-
Jan 27, 202576.0076.0075.7075.7575.75-
Jan 24, 202577.0077.0076.7076.8076.801
Jan 23, 202577.0577.1077.0577.0577.05-
Jan 22, 202577.8077.9577.8077.9577.95-
Jan 21, 202574.4074.5574.4074.5574.55-
Jan 20, 202575.0575.0574.7074.7074.70-
Jan 17, 202576.3076.8576.3076.8576.85-
Jan 16, 202577.4577.4577.1577.1577.15-
Jan 15, 202575.5076.3575.4576.3576.35-
Jan 14, 202575.1575.3575.1575.3575.35-
Jan 13, 202572.8072.8572.7072.8572.85-
Jan 10, 202574.1574.2073.6573.6573.65-
Jan 9, 202574.0574.1574.0574.0574.05-
Jan 8, 202573.3073.5073.3073.5073.50-
Jan 7, 202574.9575.2574.9575.2575.25-
Jan 6, 2025 0.41 Dividend
Jan 6, 202575.7575.7575.7075.7075.70-
Jan 3, 202576.4576.5576.4576.5076.05-
Jan 2, 202575.6576.1575.6076.1575.70-
Dec 30, 202475.1075.2575.1075.2574.81-
Dec 27, 202477.7077.7077.4077.4076.94-
Dec 23, 202477.1577.2575.9075.9075.45-
Dec 20, 202475.3575.3574.9074.9574.51-
Dec 19, 202475.8076.3075.8076.3075.85-
Dec 18, 202481.3582.6580.5080.5080.0350
Dec 17, 202482.9082.9082.7082.7082.21-
Dec 16, 202482.7082.8082.7082.8082.31-
Dec 13, 202484.4084.5584.0084.0083.51-
Dec 12, 202483.8584.1083.8584.1083.61-
Dec 11, 202484.1584.4584.1584.4583.95-
Dec 10, 202485.5585.8085.5585.6585.15-
Dec 9, 202485.0085.0084.9084.9084.40-
Dec 6, 202483.3083.3583.3083.3582.86-
Dec 5, 202483.8083.8083.8083.8083.31-
Dec 4, 202486.6087.1586.6087.1586.64-
Dec 3, 202487.9087.9087.7587.8587.33-
Dec 2, 202486.9587.0086.9086.9086.39-
Nov 29, 202485.4585.9085.4585.9085.39-
Nov 28, 202484.9586.2084.9586.2085.69-
Nov 27, 202488.2588.2587.9587.9587.43-
Nov 26, 202489.3089.3589.0589.0588.53-
Nov 25, 202485.3585.6085.2585.6085.10-
Nov 22, 202483.0583.7582.9583.7583.26-
Nov 21, 202481.3581.9581.3581.9581.47-
Nov 20, 202480.4580.8580.4580.8580.37-
Nov 19, 202479.3579.4078.7078.7078.24-
Nov 18, 202478.7578.7578.7078.7078.24-
Nov 15, 202478.3078.3078.2578.2577.79-
Nov 14, 202475.7075.9075.7075.9075.45-
Nov 13, 202482.2082.2582.1582.1581.67-
Nov 12, 202488.1088.1588.1088.1587.63-
Nov 11, 202487.8588.6587.8588.6588.1350
Nov 8, 202484.7585.1084.7585.1084.60-
Nov 7, 202486.1086.1085.6585.6585.15-
Nov 6, 202480.3583.0080.0583.0082.51-
Nov 5, 202476.9576.9576.9076.9076.45-
Nov 4, 202476.6076.6076.2576.2575.80-
Nov 1, 202476.8078.7576.8078.7578.29-
Oct 31, 202477.2577.2576.8076.8076.35-
Oct 30, 202477.2078.3577.2078.3577.89-
Oct 29, 202477.7077.7076.5576.5576.10-
Oct 28, 202477.3577.8577.1577.1576.70-
Oct 25, 202478.8579.1578.8579.1578.68-
Oct 24, 202476.8576.8576.7076.7076.25-
Oct 23, 202476.4576.5576.2576.2575.80-
Oct 22, 202476.8076.8076.7576.7576.30-
Oct 21, 202477.9578.0077.9577.9577.49-
Oct 18, 202478.7578.7578.6578.6578.19-
Oct 17, 202478.0078.5577.9578.5578.09-
Oct 16, 202476.9077.0076.9077.0076.55-
Oct 15, 202475.9075.9575.6575.6575.21-
Oct 14, 202475.1575.5575.1575.5575.11-
Oct 11, 202473.6074.4073.5574.4073.9649
Oct 10, 202473.4073.4573.2073.2072.77-
Oct 9, 202473.5073.7573.5073.7573.32-
Oct 8, 202473.7073.9573.6573.9573.51-
Oct 7, 202474.0074.0573.9073.9073.47-
Oct 4, 202472.2572.6572.2572.6572.22-
Oct 3, 2024 0.41 Dividend
Oct 3, 202472.7072.7572.2572.2571.82-
Oct 2, 202473.7073.9573.7073.9573.07-
Oct 1, 202475.7076.0075.7076.0075.09-
Sep 30, 202474.5074.5074.4074.4073.51-
Sep 27, 202472.7072.8072.7072.7571.88-
Sep 26, 202474.3575.0074.3575.0074.11-
Sep 25, 202474.4574.4574.4574.4573.56-
Sep 24, 202473.2073.2573.1073.2572.38-
Sep 23, 202475.0077.1075.0077.0076.0830
Sep 20, 202472.1072.2572.1072.2571.39-
Sep 19, 202470.4071.4070.3071.4070.55-
Sep 18, 202470.0070.0069.9069.9569.12-
Sep 17, 202468.7569.0568.7069.0568.23-
Sep 16, 202467.9068.1067.9068.1067.29-
Sep 13, 202466.2566.4066.1566.4065.61-
Sep 12, 202465.6565.7565.6565.7564.97-
Sep 11, 202465.8065.9065.8065.9065.11-
Sep 10, 202466.1566.4066.1566.4065.61-
Sep 9, 202466.1566.8066.1566.8066.00-
Sep 6, 202467.1567.4067.1567.4066.60-
Sep 5, 202466.5566.7066.5566.7065.90-
Sep 4, 202467.4567.4567.4067.4566.65-
Sep 3, 202470.2070.2069.8569.8569.02-
Sep 2, 202470.1570.1570.1070.1069.26-
Aug 30, 202469.2069.5069.2069.5068.67-
Aug 29, 202468.2569.0568.2069.0568.23-
Aug 28, 202468.3068.3068.2068.2067.39-
Aug 27, 202469.7069.7069.4569.4568.62-
Aug 26, 202469.2569.6569.2569.6568.82-
Aug 23, 202467.7068.2067.7068.2067.39-
Aug 22, 202467.9068.2067.8068.2067.39-
Aug 21, 202467.1567.3567.1067.3566.55-
Aug 20, 202468.0568.1067.9567.9567.14-
Aug 19, 202468.0568.2568.0568.2567.44-
Aug 16, 202468.7568.7568.6068.6067.78-
Aug 15, 202468.0569.3068.0569.3068.47-
Aug 14, 202467.1567.1567.0067.0066.20-
Aug 13, 202467.5567.7067.5567.7066.89-
Aug 12, 202468.1068.1067.6567.6566.84-
Aug 9, 202460.7062.5060.7062.5061.75-
Aug 8, 202459.1059.6559.1059.6558.94-
Aug 7, 202460.7061.3060.6561.3060.57-
Aug 6, 202459.0059.3059.0059.3058.59-
Aug 5, 202462.2562.2560.0560.0559.33-
Aug 2, 202465.4565.4563.9563.9563.19-
Aug 1, 202466.9067.2066.9067.2066.40-
Jul 31, 202467.4567.5067.4067.4066.60-
Jul 30, 202468.9069.0568.9069.0568.23-
Jul 29, 202468.2568.7568.2568.7567.93-
Jul 26, 202466.4066.8066.4066.8066.00-
Jul 25, 202465.2565.3065.1565.2564.47-
Jul 24, 202465.9566.0565.6565.6564.87-
Jul 23, 202464.9565.1564.9565.1564.37-
Jul 22, 202464.4064.6064.3564.6063.83-
Jul 19, 202463.5563.6063.5563.5562.79-
Jul 18, 202464.3064.3064.2064.2063.43-
Jul 17, 202465.0065.0064.5064.5063.73-
Jul 16, 202461.9562.3561.9062.3561.611
Jul 15, 202460.5060.7560.4560.7560.03-
Jul 12, 202460.9561.0060.9061.0060.27-
Jul 11, 202459.7060.7059.6560.7059.98285
Jul 10, 202460.2560.3560.2560.3559.63-
Jul 9, 202460.6560.7560.6060.7560.03-
Jul 8, 2024 0.41 Dividend
Jul 8, 202460.0560.0559.8559.8559.14-
Jul 5, 202462.7062.8562.6562.8561.66-
Jul 4, 202462.8563.2062.8563.2062.00-
Jul 3, 202462.1562.1562.0562.0560.87-
Jul 2, 202461.8061.8561.7561.7560.58-
Jul 1, 202462.5562.8062.5062.8061.61-
Jun 28, 202462.7562.7562.7562.7561.56-
Jun 27, 202463.2563.3063.0563.0561.85-
Jun 26, 202462.4062.4562.4062.4061.21-
Jun 25, 202462.1062.1562.1062.1560.97-
Jun 24, 202461.0561.1061.0061.1059.94-
Jun 21, 202462.9563.1562.9563.1561.95-
Jun 20, 202463.9564.0063.9063.9062.69-
Jun 19, 202463.9563.9563.9063.9062.69-
Jun 18, 202463.9064.0063.9064.0062.78-
Jun 17, 202463.5563.5563.3063.3062.10-
Jun 14, 202464.3564.5064.1564.1562.93-
Jun 13, 202463.7563.8063.7063.8062.59-
Jun 12, 202463.9564.1063.9564.1062.88-
Jun 11, 202464.0564.1564.0564.1562.93-
Jun 10, 202464.1564.1564.0064.0062.78-
Jun 7, 202464.0064.2064.0064.2062.98-
Jun 6, 202463.9064.0063.8564.0062.78-
Jun 5, 202462.5562.8062.5562.8061.61-
Jun 4, 202464.6064.6564.6064.6563.42-
Jun 3, 202464.5064.6564.5064.6563.42-
May 31, 202464.0064.0063.8563.8562.64-
May 30, 202463.3563.3562.8062.8061.61-
May 29, 202464.5064.5064.0064.0062.78-
May 28, 202465.1065.1565.1065.1563.91-
May 27, 202465.3065.3565.2565.3564.11-
May 24, 202463.5063.5063.4063.4562.24-
May 23, 202463.6063.6063.5063.5062.29-
May 22, 202464.8064.8563.5063.5062.294
May 21, 202464.9064.9564.9064.9563.72-
May 20, 202463.4563.5563.4563.5562.34-
May 17, 202463.4563.5063.4563.5062.29-
May 16, 202463.4563.5063.4563.5062.29-
May 15, 202463.1563.4063.1563.4062.20-
May 14, 202461.9061.9061.8061.8060.63-
May 13, 202458.7558.8558.7058.8557.73-
May 10, 202460.3560.3560.3060.3059.15-
May 9, 202461.4561.5061.4561.4560.28-
May 8, 202460.4560.4560.3560.3559.20-
May 7, 202459.3559.4559.3559.4558.32-
May 6, 202459.2559.4559.2559.4558.32-
May 3, 202459.6060.1059.6060.1058.96-
May 2, 202457.7057.9557.7057.9556.85-
Apr 30, 202457.3557.3557.2057.2056.11-
Apr 29, 202457.7558.0057.7558.0056.90-
Apr 26, 202456.3556.5056.3556.5055.43-
Apr 25, 202457.4557.5056.9556.9555.87-
Apr 24, 202457.0557.0556.9056.9055.82-
Apr 23, 202455.9056.0055.7556.0054.94-
Apr 22, 202453.8054.3053.8054.3053.27-
Apr 19, 202452.4552.4552.4052.4051.40-
Apr 18, 202452.4052.8052.4052.8051.80-
Apr 17, 202452.8553.0052.8553.0051.99-
Apr 16, 202453.3553.3553.3053.3052.29-
Apr 15, 202453.8554.4053.8554.4053.37-
Apr 12, 202453.9554.0053.9553.9552.92-
Apr 11, 202454.0554.0554.0054.0052.97-
Apr 10, 202454.8554.8554.7054.7053.66-
Apr 9, 202454.8554.8554.7554.7553.71-
Apr 8, 202454.6054.7054.6054.7053.66-
Apr 5, 2024 0.27 Dividend
Apr 5, 202455.4555.5055.4055.5054.45-
Apr 4, 202456.3556.6556.3056.6555.28-

Related Tickers

0IE9.IL Semapa - Sociedade de Investimento e Gestão, SGPS, S.A.
14.93
-3.80%
 
MQ4.SG Miquel y Costas & Miquel, S.A.
12.60
-1.56%
 
0BQ.F Norske Skog ASA
1.6170
-7.07%
 
0DJV.IL Altri, SGPS, S.A.
5.91
-2.27%
 
0KLO.IL The Navigator Company, S.A.
3.2460
+0.19%
 
0K96.IL ENCE Energía y Celulosa, S.A.
2.9290
-3.49%
 
ENC.MC ENCE Energía y Celulosa, S.A.
2.9100
-4.40%