SPM.MI: Saipem S.p.A. Historical Data

1994 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 5.7942

CLOSE 5.7942

Low

LOW 4.57

High

HIGH 7.36

DATE	OPEN	HIGH	LOW	CLOSE
01/03/1994	5.56	5.63	5.48	5.56
01/04/1994	5.41	5.48	5.33	5.41
01/05/1994	5.34	5.55	5.22	5.34
01/06/1994	5.34	5.34	5.34	5.34
01/07/1994	5.33	5.4	5.21	5.33
01/10/1994	5.27	5.39	5.16	5.27
01/11/1994	5.48	5.63	5.34	5.48
01/12/1994	5.55	5.63	5.48	5.55
01/13/1994	5.47	5.55	5.39	5.47
01/14/1994	5.33	5.48	5.3	5.33
01/17/1994	5.41	5.53	5.35	5.41
01/18/1994	5.04	5.21	4.89	5.04
01/19/1994	5.12	5.2	5.04	5.12
01/20/1994	5.03	5.06	4.94	5.03
01/21/1994	4.88	4.96	4.8	4.88
01/24/1994	4.89	5.04	4.79	4.89
01/25/1994	5.03	5.14	4.93	5.03
01/26/1994	5.14	5.17	5.11	5.14
01/27/1994	5.14	5.18	5.04	5.14
01/28/1994	5.13	5.17	5.08	5.13
01/31/1994	5.17	5.22	5.14	5.17
02/01/1994	5.24	5.34	4.69	5.24
02/02/1994	5.33	5.37	5.29	5.33
02/03/1994	5.38	5.42	5.3	5.38
02/04/1994	5.5	5.62	5.17	5.5
02/07/1994	5.57	5.67	5.41	5.57
02/08/1994	5.64	5.71	5.44	5.64
02/09/1994	5.74	5.84	5.63	5.74
02/10/1994	5.81	5.91	5.63	5.81
02/11/1994	5.86	5.9	5.8	5.86
02/14/1994	5.78	5.92	5.55	5.78
02/15/1994	5.63	5.76	5.59	5.63
02/16/1994	5.42	5.47	5.34	5.42
02/17/1994	5.51	5.55	5.48	5.51
02/18/1994	5.6	5.71	5.5	5.6
02/21/1994	5.44	5.52	5.39	5.44
02/22/1994	5.33	5.39	5.26	5.33
02/23/1994	5.32	5.43	5.22	5.32
02/24/1994	5.17	5.25	5.06	5.17
02/25/1994	5.2	5.25	5.11	5.2
02/28/1994	5.19	5.22	5	5.19
03/01/1994	5.15	5.26	5.01	5.15
03/02/1994	5.11	5.17	5.03	5.11
03/03/1994	5.06	5.16	5.02	5.06
03/04/1994	5.13	5.34	5	5.13
03/07/1994	5.12	5.17	5.06	5.12
03/08/1994	5.1	5.22	5.08	5.1
03/09/1994	5.02	5.06	4.99	5.02
03/10/1994	4.99	5.12	4.99	4.99
03/11/1994	4.98	5.04	4.93	4.98
03/14/1994	5	5.05	4.91	5
03/15/1994	4.99	5.06	4.96	4.99
03/16/1994	4.99	5.02	4.97	4.99
03/17/1994	5.06	5.11	5.03	5.06
03/18/1994	5.03	5.09	4.98	5.03
03/21/1994	4.9	5.06	4.81	4.9
03/22/1994	4.81	4.84	4.79	4.81
03/23/1994	4.82	5.01	4.78	4.82
03/24/1994	4.82	4.86	4.8	4.82
03/25/1994	4.89	5.03	4.76	4.89
03/28/1994	5.33	5.51	5.12	5.33
03/29/1994	5.48	5.56	5.39	5.48
03/30/1994	5.54	5.71	5.31	5.54
03/31/1994	5.75	5.82	5.68	5.75
04/01/1994	5.65	5.71	5.55	5.65
04/04/1994	5.65	5.65	5.65	5.65
04/05/1994	5.55	5.6	5.48	5.55
04/06/1994	5.59	5.78	5.34	5.59
04/07/1994	5.75	5.79	5.66	5.75
04/08/1994	5.87	5.95	5.79	5.87
04/11/1994	6.23	6.41	6.04	6.23
04/12/1994	6.42	6.45	6.38	6.42
04/13/1994	6.51	6.76	6.27	6.51
04/14/1994	6.47	6.53	6.28	6.47
04/15/1994	6.43	6.69	6.37	6.43
04/18/1994	6.28	6.44	6.1	6.28
04/19/1994	6.11	6.19	6.06	6.11
04/20/1994	6.12	6.2	6.03	6.12
04/21/1994	6.02	6.18	6.02	6.02
04/22/1994	6.09	6.16	5.99	6.09
04/25/1994	6.09	6.09	6.09	6.09
04/26/1994	6.37	6.53	6.2	6.37
04/27/1994	6.45	6.51	6.33	6.45
04/28/1994	6.36	6.43	6.3	6.36
04/29/1994	6.27	6.32	6.2	6.27
05/02/1994	6.27	6.27	6.27	6.27
05/03/1994	6.19	6.22	6.15	6.19
05/04/1994	6.12	6.19	6.08	6.12
05/05/1994	5.99	6.12	5.92	5.99
05/06/1994	6.47	6.54	6.36	6.47
05/09/1994	6.82	7	6.61	6.82
05/10/1994	7.06	7.17	6.94	7.06
05/11/1994	7.03	7.13	6.84	7.03
05/12/1994	6.97	7.02	6.85	6.97
05/13/1994	6.97	7	6.87	6.97
05/16/1994	6.81	6.94	6.71	6.81
05/17/1994	7.13	7.25	6.87	7.13
05/18/1994	7.24	7.36	7.1	7.24
05/19/1994	7.22	7.34	7	7.22
05/20/1994	6.97	7.01	6.92	6.97
05/23/1994	6.89	6.95	6.85	6.89
05/24/1994	6.84	6.93	6.72	6.84
05/25/1994	6.65	6.82	6.45	6.65
05/26/1994	6.5	6.69	6.32	6.5
05/27/1994	6.41	6.56	6.28	6.41
05/30/1994	6.36	6.48	6.27	6.36
05/31/1994	6.36	6.47	6.22	6.36
06/01/1994	6.5	6.58	6.45	6.5
06/02/1994	6.46	6.52	6.35	6.46
06/03/1994	6.55	6.6	6.46	6.55
06/06/1994	6.45	6.53	6.32	6.45
06/07/1994	6.51	6.53	6.46	6.51
06/08/1994	6.43	6.59	6.27	6.43
06/09/1994	6.47	6.53	6.41	6.47
06/10/1994	6.57	6.62	6.44	6.57
06/13/1994	6.55	6.64	6.49	6.55
06/14/1994	6.34	6.41	6.28	6.34
06/15/1994	6.27	6.36	6.23	6.27
06/16/1994	6.37	6.48	6.28	6.37
06/17/1994	6.6	6.72	6.41	6.6
06/20/1994	6.44	6.58	6.32	6.44
06/21/1994	6.49	6.56	6.31	6.49
06/22/1994	6.55	6.63	6.41	6.55
06/23/1994	6.56	6.61	6.51	6.56
06/24/1994	6.47	6.56	6.41	6.47
06/27/1994	6.49	6.53	6.37	6.49
06/28/1994	6.54	6.66	6.48	6.54
06/29/1994	6.53	6.58	6.42	6.53
06/30/1994	6.52	6.54	6.49	6.52
07/01/1994	6.49	6.52	6.45	6.49
07/04/1994	6.48	6.57	6.3	6.48
07/05/1994	6.38	6.46	6.33	6.38
07/06/1994	6.31	6.41	6.23	6.31
07/07/1994	6.28	6.3	6.28	6.28
07/08/1994	6.29	6.3	6.24	6.29
07/11/1994	6.27	6.32	6.21	6.27
07/12/1994	6.27	6.35	6.22	6.27
07/13/1994	6.39	6.44	6.35	6.39
07/14/1994	6.55	6.61	6.43	6.55
07/15/1994	6.65	6.76	6.53	6.65
07/18/1994	6.5	6.64	6.45	6.5
07/19/1994	6.48	6.56	6.45	6.48
07/20/1994	6.5	6.53	6.46	6.5
07/21/1994	6.57	6.6	6.52	6.57
07/22/1994	6.8	6.9	6.57	6.8
07/25/1994	6.88	6.93	6.76	6.88
07/26/1994	6.79	6.87	6.72	6.79
07/27/1994	6.83	6.93	6.74	6.83
07/28/1994	6.78	6.89	6.69	6.78
07/29/1994	6.86	6.99	6.67	6.86
08/01/1994	6.79	6.84	6.72	6.79
08/02/1994	6.82	6.85	6.77	6.82
08/03/1994	6.78	6.83	6.66	6.78
08/04/1994	6.8	6.84	6.65	6.8
08/05/1994	6.8	6.85	6.65	6.8
08/08/1994	6.82	6.85	6.79	6.82
08/09/1994	6.8	6.84	6.69	6.8
08/10/1994	6.58	6.66	6.5	6.58
08/11/1994	6.54	6.58	6.52	6.54
08/12/1994	6.25	6.32	6.18	6.25
08/15/1994	6.25	6.25	6.25	6.25
08/16/1994	6.23	6.3	6.19	6.23
08/17/1994	6.21	6.35	6.18	6.21
08/18/1994	6.14	6.28	6.08	6.14
08/19/1994	6.2	6.27	6.12	6.2
08/22/1994	6.39	6.45	6.35	6.39
08/23/1994	6.38	6.45	6.33	6.38
08/24/1994	6.52	6.55	6.45	6.52
08/25/1994	6.4	6.45	6.32	6.4
08/26/1994	6.42	6.45	6.36	6.42
08/29/1994	6.51	6.58	6.48	6.51
08/30/1994	6.38	6.43	6.35	6.38
08/31/1994	6.34	6.39	6.29	6.34
09/01/1994	6.33	6.42	6.25	6.33
09/02/1994	6.23	6.36	6.17	6.23
09/05/1994	6.18	6.2	6.15	6.18
09/06/1994	6.17	6.19	6.12	6.17
09/07/1994	6.07	6.12	6.05	6.07
09/08/1994	6.09	6.15	5.99	6.09
09/09/1994	5.94	6.05	5.9	5.94
09/12/1994	5.85	5.92	5.8	5.85
09/13/1994	5.78	5.8	5.74	5.78
09/14/1994	5.82	5.95	5.65	5.82
09/15/1994	5.9	5.96	5.74	5.9
09/16/1994	6.06	6.18	6	6.06
09/19/1994	6.15	6.18	6.12	6.15
09/20/1994	6.09	6.12	6.04	6.09
09/21/1994	5.98	6.01	5.93	5.98
09/22/1994	5.8	5.88	5.73	5.8
09/23/1994	5.74	5.78	5.58	5.74
09/26/1994	5.76	5.76	5.76	5.76
09/27/1994	5.72	5.94	5.65	5.72
09/28/1994	5.73	5.83	5.69	5.73
09/29/1994	5.84	5.94	5.73	5.84
09/30/1994	5.95	6.01	5.86	5.95
10/03/1994	5.99	6.1	5.88	5.99
10/04/1994	5.87	5.93	5.79	5.87
10/05/1994	5.71	5.79	5.65	5.71
10/06/1994	5.72	5.77	5.65	5.72
10/07/1994	5.55	5.85	5.52	5.55
10/10/1994	5.63	5.71	5.47	5.63
10/11/1994	5.54	5.58	5.51	5.54
10/12/1994	5.58	5.63	5.49	5.58
10/13/1994	5.55	5.63	5.41	5.55
10/14/1994	5.59	5.6	5.56	5.59
10/17/1994	5.73	5.77	5.67	5.73
10/18/1994	5.61	5.71	5.52	5.61
10/19/1994	5.38	5.49	5.24	5.38
10/20/1994	5.1	5.17	5.06	5.1
10/21/1994	5.06	5.13	5.01	5.06
10/24/1994	5.2	5.24	5.07	5.2
10/25/1994	5.18	5.24	5.14	5.18
10/26/1994	5.07	5.09	5.03	5.07
10/27/1994	5.19	5.19	5.19	5.19
10/28/1994	5.29	5.39	5.21	5.29
10/31/1994	5.29	5.29	5.29	5.29
11/01/1994	5.29	5.29	5.29	5.29
11/02/1994	5.27	5.37	5.15	5.27
11/03/1994	5.24	5.29	5.22	5.24
11/04/1994	5.2	5.31	5.11	5.2
11/07/1994	5.22	5.25	5.08	5.22
11/08/1994	5.13	5.22	5.09	5.13
11/09/1994	5.14	5.2	5.11	5.14
11/10/1994	5.13	5.15	5.11	5.13
11/11/1994	5.18	5.23	5.17	5.18
11/14/1994	5.09	5.22	4.99	5.09
11/15/1994	5.13	5.18	4.99	5.13
11/16/1994	5.02	5.16	4.96	5.02
11/17/1994	5.04	5.06	5.01	5.04
11/18/1994	5.1	5.12	5.06	5.1
11/21/1994	5.14	5.22	5.08	5.14
11/22/1994	5.09	5.14	5.06	5.09
11/23/1994	5.03	5.09	4.98	5.03
11/24/1994	5.03	5.1	4.98	5.03
11/25/1994	5.01	5.06	4.99	5.01
11/28/1994	5.05	5.12	5.01	5.05
11/29/1994	5.12	5.17	5.02	5.12
11/30/1994	5.07	5.12	4.99	5.07
12/01/1994	5.01	5.12	4.9	5.01
12/02/1994	4.97	5.02	4.9	4.97
12/05/1994	4.98	5.04	4.9	4.98
12/06/1994	4.98	5.04	4.94	4.98
12/07/1994	4.98	5.05	4.92	4.98
12/08/1994	4.98	4.98	4.98	4.98
12/09/1994	4.82	4.88	4.8	4.82
12/12/1994	4.72	4.8	4.64	4.72
12/13/1994	4.69	4.73	4.57	4.69
12/14/1994	4.65	4.85	4.61	4.65
12/15/1994	4.73	4.76	4.72	4.73
12/16/1994	4.75	4.79	4.75	4.75
12/19/1994	4.75	4.81	4.69	4.75
12/20/1994	4.75	4.8	4.73	4.75
12/21/1994	4.72	4.76	4.68	4.72
12/22/1994	4.71	4.75	4.63	4.71
12/23/1994	4.72	4.77	4.67	4.72
12/26/1994	4.72	4.72	4.72	4.72
12/27/1994	4.84	4.94	4.73	4.84
12/28/1994	4.92	5.02	4.83	4.92
12/29/1994	4.81	4.86	4.78	4.81
12/30/1994	4.85	4.94	4.8	4.85

Menu

Create your free account now!

SPM.MI: Saipem S.p.A. Historical Data

1994 Historical Chart

Average

Low

High