Sprott Focus Trust | Historie | Het Financieele Dagblad

Sprott Focus Trust

Koers

Sprott Focus Trust 10,180 +0,09 +0,84% (21:59)

Koers | Historie

Van

tot

Tonen | Exporteren

Datum	Volume	Open	Hoog	Laag	Slot
08-06-2026	22.329	10,42	10,42	10,15	10,18
05-06-2026	20.944	10,34	10,39	10,08	10,095
04-06-2026	15.029	10,15	10,47	10,15	10,465
03-06-2026	10.627	10,33	10,33	--	10,16
02-06-2026	17.480	10,34	10,42	10,255	10,405
01-06-2026	15.991	10,40	10,40	10,191	10,235
29-05-2026	16.478	10,255	10,2873	10,1601	10,26
28-05-2026	19.770	10,24	10,31	10,20	10,2239
27-05-2026	11.971	10,30	10,3001	10,1708	10,27
26-05-2026	58.180	10,3126	10,33	10,17	10,195
22-05-2026	11.268	10,11	10,1698	10,0802	10,15
21-05-2026	4.664	9,98	10,075	9,98	10,075
20-05-2026	26.908	9,90	10,0301	9,90	10,02
19-05-2026	76.835	10,06	10,15	9,87	9,88
18-05-2026	33.093	10,16	10,275	9,96	9,995
15-05-2026	37.197	10,32	10,32	10,15	10,165
14-05-2026	30.499	10,32	10,4399	10,2097	10,36
13-05-2026	23.750	10,19	10,43	10,19	10,26
12-05-2026	8.251	10,29	10,29	10,20	10,24
11-05-2026	16.048	10,179	10,31	10,179	10,31
08-05-2026	5.786	10,13	10,17	10,1208	10,17
07-05-2026	14.331	10,16	10,192	10,11	10,11
06-05-2026	29.925	10,12	10,2699	10,12	10,20
05-05-2026	8.922	10,105	10,1823	10,0983	10,18
04-05-2026	14.166	10,12	10,175	10,01	10,01
01-05-2026	9.998	10,22	10,2859	10,11	10,11
30-04-2026	49.984	10,01	10,26	10,01	10,20
29-04-2026	27.061	10,105	10,105	10,0161	10,07
28-04-2026	63.785	10,115	10,18	9,9801	10,07
27-04-2026	23.626	10,08	10,20	10,04	10,1794
24-04-2026	48.980	10,09	10,18	9,96	10,16
23-04-2026	26.345	10,06	10,075	9,97	10,00
22-04-2026	15.181	9,8664	10,0799	9,8664	10,06
21-04-2026	28.268	9,92	9,99	9,87	9,94
20-04-2026	94.715	9,97	10,07	9,82	9,82
17-04-2026	22.657	10,01	10,06	9,93	9,95
16-04-2026	58.297	9,887	10,00	9,80	9,865
15-04-2026	52.063	10,03	10,03	9,75	9,81
14-04-2026	27.866	9,95	10,07	9,91	9,945
13-04-2026	12.416	9,83	9,92	9,79	9,884
10-04-2026	15.226	9,85	9,9299	9,7583	9,89