Berlin - Delayed Quote EUR

Severn Trent PLC (SVT1.BE)

Compare
30.20 -0.40 (-1.31%)
At close: December 30 at 8:16:17 AM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Dec 30, 2024 30.20 30.20 30.20 30.20 30.20 -
Dec 27, 2024 30.60 30.60 30.60 30.60 30.60 -
Dec 23, 2024 30.20 30.20 30.20 30.20 30.20 -
Dec 20, 2024 30.80 30.80 30.80 30.80 30.80 -
Dec 19, 2024 30.80 30.80 30.80 30.80 30.80 -
Dec 18, 2024 31.20 31.20 31.20 31.20 31.20 -
Dec 17, 2024 31.20 31.20 31.20 31.20 31.20 -
Dec 16, 2024 31.40 31.40 31.40 31.40 31.40 -
Dec 13, 2024 31.60 31.60 31.60 31.60 31.60 -
Dec 12, 2024 31.00 31.00 31.00 31.00 31.00 -
Dec 11, 2024 31.60 31.60 31.60 31.60 31.60 -
Dec 10, 2024 31.80 31.80 31.80 31.80 31.80 -
Dec 9, 2024 32.20 32.20 32.20 32.20 32.20 -
Dec 6, 2024 33.00 33.00 33.00 33.00 33.00 -
Dec 5, 2024 32.80 32.80 32.80 32.80 32.80 -
Dec 4, 2024 32.80 32.80 32.80 32.80 32.80 -
Dec 3, 2024 32.60 32.60 32.60 32.60 32.60 -
Dec 2, 2024 32.40 32.40 32.40 32.40 32.40 -
Nov 29, 2024 32.80 32.80 32.80 32.80 32.80 -
Nov 28, 2024 0.49 Dividend
Nov 28, 2024 32.40 32.40 32.40 32.40 32.40 -
Nov 27, 2024 32.80 32.80 32.80 32.80 32.31 -
Nov 26, 2024 33.20 33.20 33.20 33.20 32.71 -
Nov 25, 2024 33.40 33.40 33.40 33.40 32.90 -
Nov 22, 2024 33.00 33.00 33.00 33.00 32.51 -
Nov 21, 2024 32.80 32.80 32.80 32.80 32.31 -
Nov 20, 2024 32.40 32.40 32.40 32.40 31.92 -
Nov 19, 2024 32.40 32.40 32.40 32.40 31.92 -
Nov 18, 2024 32.20 32.20 32.20 32.20 31.72 -
Nov 15, 2024 32.00 32.00 32.00 32.00 31.53 -
Nov 14, 2024 31.20 31.20 31.20 31.20 30.74 -
Nov 13, 2024 31.40 31.40 31.40 31.40 30.93 -
Nov 12, 2024 31.80 31.80 31.80 31.80 31.33 -
Nov 11, 2024 31.80 31.80 31.80 31.80 31.33 -
Nov 8, 2024 31.60 31.60 31.60 31.60 31.13 -
Nov 7, 2024 31.40 31.40 31.40 31.40 30.93 -
Nov 6, 2024 32.00 32.00 32.00 32.00 31.53 -
Nov 5, 2024 30.80 30.80 30.80 30.80 30.34 -
Nov 4, 2024 30.80 30.80 30.80 30.80 30.34 -
Nov 1, 2024 30.40 30.40 30.40 30.40 29.95 -
Oct 31, 2024 31.20 31.20 31.20 31.20 30.74 -
Oct 30, 2024 31.20 31.20 31.20 31.20 30.74 -
Oct 29, 2024 31.80 31.80 31.80 31.80 31.33 -
Oct 28, 2024 31.60 31.60 31.60 31.60 31.13 -
Oct 25, 2024 31.60 31.60 31.60 31.60 31.13 -
Oct 24, 2024 32.00 32.00 32.00 32.00 31.53 -
Oct 23, 2024 32.00 32.00 32.00 32.00 31.53 -
Oct 22, 2024 32.00 32.00 32.00 32.00 31.53 -
Oct 21, 2024 32.60 32.60 32.60 32.60 32.12 -
Oct 18, 2024 32.40 32.40 32.40 32.40 31.92 -
Oct 17, 2024 32.60 32.60 32.60 32.60 32.12 -
Oct 16, 2024 31.20 31.20 31.20 31.20 30.74 -
Oct 15, 2024 30.80 30.80 30.80 30.80 30.34 -
Oct 14, 2024 30.20 30.20 30.20 30.20 29.75 -
Oct 11, 2024 29.80 29.80 29.80 29.80 29.36 -
Oct 10, 2024 30.00 30.00 30.00 30.00 29.55 -
Oct 9, 2024 29.80 29.80 29.80 29.80 29.36 -
Oct 8, 2024 29.80 29.80 29.80 29.80 29.36 -
Oct 7, 2024 30.60 30.60 30.60 30.60 30.15 -
Oct 4, 2024 30.80 30.80 30.80 30.80 30.34 -
Oct 3, 2024 30.80 30.80 30.80 30.80 30.34 -
Oct 2, 2024 32.20 32.20 32.20 32.20 31.72 -
Oct 1, 2024 31.60 31.60 31.60 31.60 31.13 -
Sep 30, 2024 31.60 31.60 31.60 31.60 31.13 -
Sep 27, 2024 31.60 31.60 31.60 31.60 31.13 -
Sep 26, 2024 31.60 31.60 31.60 31.60 31.13 -
Sep 25, 2024 31.40 31.40 31.40 31.40 30.93 -
Sep 24, 2024 31.60 31.60 31.60 31.60 31.13 -
Sep 23, 2024 31.40 31.40 31.40 31.40 30.93 -
Sep 20, 2024 31.20 31.20 31.20 31.20 30.74 -
Sep 19, 2024 32.00 32.00 32.00 32.00 31.53 -
Sep 18, 2024 32.20 32.20 32.20 32.20 31.72 -
Sep 17, 2024 32.00 32.00 32.00 32.00 31.53 -
Sep 16, 2024 31.60 31.60 31.60 31.60 31.13 -
Sep 13, 2024 31.40 31.40 31.40 31.40 30.93 -
Sep 12, 2024 32.00 32.00 32.00 32.00 31.53 -
Sep 11, 2024 31.80 31.80 31.80 31.80 31.33 -
Sep 10, 2024 32.00 32.00 32.00 32.00 31.53 -
Sep 9, 2024 31.80 31.80 31.80 31.80 31.33 -
Sep 6, 2024 31.60 31.60 31.60 31.60 31.13 -
Sep 5, 2024 30.80 30.80 30.80 30.80 30.34 -
Sep 4, 2024 30.20 30.20 30.20 30.20 29.75 -
Sep 3, 2024 30.20 30.20 30.20 30.20 29.75 -
Sep 2, 2024 30.40 30.40 30.40 30.40 29.95 -
Aug 30, 2024 29.80 29.80 29.80 29.80 29.36 -
Aug 29, 2024 30.00 30.00 30.00 30.00 29.55 -
Aug 28, 2024 29.60 29.60 29.60 29.60 29.16 -
Aug 27, 2024 29.60 29.60 29.60 29.60 29.16 -
Aug 26, 2024 29.60 29.60 29.60 29.60 29.16 -
Aug 23, 2024 29.00 29.00 29.00 29.00 28.57 -
Aug 22, 2024 28.80 28.80 28.80 28.80 28.37 -
Aug 21, 2024 29.40 29.40 29.40 29.40 28.96 -
Aug 20, 2024 30.00 30.00 30.00 30.00 29.55 -
Aug 19, 2024 29.80 29.80 29.80 29.80 29.36 -
Aug 16, 2024 30.00 30.00 30.00 30.00 29.55 -
Aug 15, 2024 30.00 30.00 30.00 30.00 29.55 -
Aug 14, 2024 29.60 29.60 29.60 29.60 29.16 -
Aug 13, 2024 29.20 29.20 29.20 29.20 28.77 -
Aug 12, 2024 29.40 29.40 29.40 29.40 28.96 -
Aug 9, 2024 29.20 29.20 29.20 29.20 28.77 -
Aug 8, 2024 28.80 28.80 28.80 28.80 28.37 -
Aug 7, 2024 28.60 28.60 28.60 28.60 28.18 -
Aug 6, 2024 29.00 29.00 29.00 29.00 28.57 -
Aug 5, 2024 30.00 30.00 30.00 30.00 29.55 -
Aug 2, 2024 30.00 30.00 30.00 30.00 29.55 -
Aug 1, 2024 30.20 30.20 30.20 30.20 29.75 -
Jul 31, 2024 30.20 30.20 30.20 30.20 29.75 -
Jul 30, 2024 30.00 30.00 30.00 30.00 29.55 -
Jul 29, 2024 29.60 29.60 29.60 29.60 29.16 -
Jul 26, 2024 29.40 29.40 29.40 29.40 28.96 -
Jul 25, 2024 29.20 29.20 29.20 29.20 28.77 -
Jul 24, 2024 29.40 29.40 29.40 29.40 28.96 -
Jul 23, 2024 29.80 29.80 29.80 29.80 29.36 -
Jul 22, 2024 29.80 29.80 29.80 29.80 29.36 -
Jul 19, 2024 30.20 30.20 30.20 30.20 29.75 -
Jul 18, 2024 30.00 30.00 30.00 30.00 29.55 -
Jul 17, 2024 29.20 29.20 29.20 29.20 28.77 -
Jul 16, 2024 30.80 30.80 30.80 30.80 30.34 -
Jul 15, 2024 31.40 31.40 31.40 31.40 30.93 -
Jul 12, 2024 32.40 32.40 32.40 32.40 31.92 -
Jul 11, 2024 31.00 31.00 31.00 31.00 30.54 -
Jul 10, 2024 30.00 30.00 30.00 30.00 29.55 -
Jul 9, 2024 29.40 29.40 29.40 29.40 28.96 -
Jul 8, 2024 29.40 29.40 29.40 29.40 28.96 -
Jul 5, 2024 28.40 28.40 28.40 28.40 27.98 -
Jul 4, 2024 28.40 28.40 28.40 28.40 27.98 -
Jul 3, 2024 27.80 27.80 27.80 27.80 27.39 -
Jul 2, 2024 28.00 28.00 28.00 28.00 27.58 -
Jul 1, 2024 28.20 28.20 28.20 28.20 27.78 -
Jun 28, 2024 28.40 28.40 28.40 28.40 27.98 -
Jun 27, 2024 28.60 28.60 28.60 28.60 28.18 -
Jun 26, 2024 29.00 29.00 29.00 29.00 28.57 -
Jun 25, 2024 29.00 29.00 29.00 29.00 28.57 -
Jun 24, 2024 29.00 29.00 29.00 29.00 28.57 -
Jun 21, 2024 28.80 28.80 28.80 28.80 28.37 -
Jun 20, 2024 28.20 28.20 28.20 28.20 27.78 -
Jun 19, 2024 28.20 28.20 28.20 28.20 27.78 -
Jun 18, 2024 28.20 28.20 28.20 28.20 27.78 -
Jun 17, 2024 29.40 29.40 29.40 29.40 28.96 -
Jun 14, 2024 29.80 29.80 29.80 29.80 29.36 -
Jun 13, 2024 28.40 28.40 28.40 28.40 27.98 -
Jun 12, 2024 28.20 28.20 28.20 28.20 27.78 -
Jun 11, 2024 28.40 28.40 28.40 28.40 27.98 -
Jun 10, 2024 28.20 28.20 28.20 28.20 27.78 -
Jun 7, 2024 28.00 28.00 28.00 28.00 27.58 -
Jun 6, 2024 28.20 28.20 28.20 28.20 27.78 -
Jun 5, 2024 28.20 28.20 28.20 28.20 27.78 -
Jun 4, 2024 27.40 27.40 27.40 27.40 26.99 -
Jun 3, 2024 28.20 28.20 28.20 28.20 27.78 -
May 31, 2024 27.40 27.40 27.40 27.40 26.99 -
May 30, 2024 0.70 Dividend
May 30, 2024 27.00 27.00 27.00 27.00 26.60 -
May 29, 2024 28.20 28.20 28.20 28.20 27.09 -
May 28, 2024 28.60 28.60 28.60 28.60 27.48 -
May 27, 2024 28.60 28.60 28.60 28.60 27.48 -
May 24, 2024 29.00 29.00 29.00 29.00 27.86 -
May 23, 2024 30.60 30.60 30.60 30.60 29.40 -
May 22, 2024 30.60 30.60 30.60 30.60 29.40 -
May 21, 2024 30.60 30.60 30.60 30.60 29.40 -
May 20, 2024 30.80 30.80 30.80 30.80 29.59 -
May 17, 2024 30.40 30.40 30.40 30.40 29.20 -
May 16, 2024 30.80 30.80 30.80 30.80 29.59 -
May 15, 2024 30.40 30.40 30.40 30.40 29.20 -
May 14, 2024 30.00 30.00 30.00 30.00 28.82 -
May 13, 2024 30.00 30.00 30.00 30.00 28.82 -
May 10, 2024 30.20 30.20 30.20 30.20 29.01 -
May 9, 2024 29.80 29.80 29.80 29.80 28.63 -
May 8, 2024 29.60 29.60 29.60 29.60 28.44 -
May 7, 2024 29.40 29.40 29.40 29.40 28.24 -
May 6, 2024 29.20 29.20 29.20 29.20 28.05 -
May 3, 2024 28.60 28.60 28.60 28.60 27.48 -
May 2, 2024 29.00 29.00 29.00 29.00 27.86 -
Apr 30, 2024 28.80 28.80 28.80 28.80 27.67 -
Apr 29, 2024 28.60 28.60 28.60 28.60 27.48 -
Apr 26, 2024 28.60 28.60 28.60 28.60 27.48 -
Apr 25, 2024 28.40 28.40 28.40 28.40 27.28 -
Apr 24, 2024 28.80 28.80 28.80 28.80 27.67 -
Apr 23, 2024 28.80 28.80 28.80 28.80 27.67 -
Apr 22, 2024 28.20 28.20 28.20 28.20 27.09 -
Apr 19, 2024 27.80 27.80 27.80 27.80 26.71 -
Apr 18, 2024 27.60 27.80 27.60 27.80 26.71 19
Apr 17, 2024 27.40 27.40 27.40 27.40 26.32 -
Apr 16, 2024 27.40 27.40 27.40 27.40 26.32 -
Apr 15, 2024 27.80 27.80 27.80 27.80 26.71 -
Apr 12, 2024 27.40 27.40 27.40 27.40 26.32 -
Apr 11, 2024 27.20 27.20 27.20 27.20 26.13 -
Apr 10, 2024 27.60 27.60 27.60 27.60 26.51 -
Apr 9, 2024 27.40 27.40 27.40 27.40 26.32 -
Apr 8, 2024 28.20 28.20 28.20 28.20 27.09 2
Apr 5, 2024 28.60 28.60 28.60 28.60 27.48 -
Apr 4, 2024 28.60 28.60 28.60 28.60 27.48 -
Apr 3, 2024 28.80 28.80 28.80 28.80 27.67 -
Apr 2, 2024 28.00 28.00 28.00 28.00 26.90 -
Mar 28, 2024 29.36 29.36 29.36 29.36 28.21 -
Mar 27, 2024 29.30 29.30 29.30 29.30 28.15 -
Mar 26, 2024 29.65 29.65 29.65 29.65 28.48 -
Mar 25, 2024 29.74 29.74 29.74 29.74 28.57 -
Mar 22, 2024 29.59 29.59 29.59 29.59 28.43 -
Mar 21, 2024 29.88 29.88 29.88 29.88 28.70 -
Mar 20, 2024 29.19 29.19 29.19 29.19 28.04 -
Mar 19, 2024 29.16 29.16 29.16 29.16 28.01 -
Mar 18, 2024 30.02 30.02 30.02 30.02 28.84 -
Mar 15, 2024 30.01 30.01 30.01 30.01 28.83 -
Mar 14, 2024 29.92 29.92 29.92 29.92 28.74 -
Mar 13, 2024 29.72 29.72 29.72 29.72 28.55 -
Mar 12, 2024 30.37 30.37 30.37 30.37 29.18 -
Mar 11, 2024 30.18 30.18 30.18 30.18 28.99 -
Mar 8, 2024 30.10 30.10 30.10 30.10 28.92 -
Mar 7, 2024 29.48 29.48 29.48 29.48 28.32 -
Mar 6, 2024 29.25 29.25 29.25 29.25 28.10 -
Mar 5, 2024 28.92 28.92 28.92 28.92 27.78 -
Mar 4, 2024 29.12 29.12 29.12 29.12 27.97 -
Mar 1, 2024 29.14 29.14 29.14 29.14 27.99 -
Feb 29, 2024 28.93 28.93 28.93 28.93 27.79 -
Feb 28, 2024 29.07 29.07 29.07 29.07 27.93 -
Feb 27, 2024 28.68 28.68 28.68 28.68 27.55 -
Feb 26, 2024 29.46 29.46 29.46 29.46 28.30 -
Feb 23, 2024 29.55 29.55 29.55 29.55 28.39 -
Feb 22, 2024 29.89 29.89 29.89 29.89 28.71 -
Feb 21, 2024 29.83 29.83 29.83 29.83 28.66 -
Feb 20, 2024 29.50 29.50 29.50 29.50 28.34 -
Feb 19, 2024 29.58 29.58 29.58 29.58 28.42 -
Feb 16, 2024 29.68 29.68 29.68 29.68 28.51 -
Feb 15, 2024 29.01 29.01 29.01 29.01 27.87 -
Feb 14, 2024 29.01 29.01 29.01 29.01 27.87 -
Feb 13, 2024 28.95 28.95 28.95 28.95 27.81 -
Feb 12, 2024 28.76 28.76 28.76 28.76 27.63 -
Feb 9, 2024 29.11 29.11 29.11 29.11 27.97 -
Feb 8, 2024 29.49 29.49 29.49 29.49 28.33 -
Feb 7, 2024 29.67 29.67 29.67 29.67 28.50 -
Feb 6, 2024 29.42 29.42 29.42 29.42 28.26 -
Feb 5, 2024 30.01 30.01 30.01 30.01 28.83 -
Feb 2, 2024 30.27 30.27 30.27 30.27 29.08 -
Feb 1, 2024 30.26 30.26 30.26 30.26 29.07 -
Jan 31, 2024 29.80 29.80 29.80 29.80 28.63 -
Jan 30, 2024 29.73 29.73 29.73 29.73 28.56 -
Jan 29, 2024 29.68 29.68 29.68 29.68 28.51 -
Jan 26, 2024 29.09 29.09 29.09 29.09 27.95 -
Jan 25, 2024 29.19 29.19 29.19 29.19 28.04 -
Jan 24, 2024 29.47 29.47 29.47 29.47 28.31 -
Jan 23, 2024 29.35 29.35 29.35 29.35 28.20 -
Jan 22, 2024 29.03 29.03 29.03 29.03 27.89 -
Jan 19, 2024 29.14 29.14 29.14 29.14 27.99 -
Jan 18, 2024 29.36 29.36 29.36 29.36 28.21 -
Jan 17, 2024 30.00 30.00 30.00 30.00 28.82 -
Jan 16, 2024 30.01 30.01 30.01 30.01 28.83 -
Jan 15, 2024 29.47 29.47 29.47 29.47 28.31 -
Jan 12, 2024 29.47 29.47 29.47 29.47 28.31 -
Jan 11, 2024 30.42 30.42 30.42 30.42 29.22 -
Jan 10, 2024 30.06 30.06 30.06 30.06 28.88 -
Jan 9, 2024 29.59 29.59 29.59 29.59 28.43 -
Jan 8, 2024 29.75 29.75 29.75 29.75 28.58 -
Jan 5, 2024 29.62 29.62 29.62 29.62 28.46 -
Jan 4, 2024 29.50 29.50 29.50 29.50 28.34 -
Jan 3, 2024 29.07 29.07 29.07 29.07 27.93 -
Jan 2, 2024 29.61 29.61 29.61 29.61 28.45 -