Samsung SDI Co., Ltd. - 0L2T.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 19, 2026	56.37	56.37	56.37	56.37	56.37	7,628
February 18, 2026	52.8	52.8	52.8	52.8	52.8	120
February 17, 2026	53.4	53.4	53.4	53.4	53.4	150
February 16, 2026	54.2	54.8	54.8	54.8	54.2	51
February 13, 2026	54	54	54	54.6	54	91
February 12, 2026	56.2	56.2	56.2	56.2	56.2	136
February 10, 2026	54.2	55	55	55	54.2	45
February 09, 2026	54	54	54	54	54	50
February 06, 2026	53.4	53.4	53.4	53.4	53.4	40
February 05, 2026	55.6	54	54	55.6	54	614
February 04, 2026	56.2	55.4	55.4	56.2	55.4	135
February 03, 2026	54.6	55.4	55.4	55.4	54.6	179
February 02, 2026	51.8	51.8	51.8	51.8	51.8	4
January 30, 2026	56.8	56.8	56.8	56.8	56.8	0
January 29, 2026	56.6	56.6	56.6	57.6	56.6	61
January 28, 2026	58	58.6	58.6	58.6	57.4	315
January 27, 2026	56.4	58.2	58.2	58.2	56.4	81
January 26, 2026	55.4	56.4	56.4	56.4	55.4	136
January 23, 2026	53.8	53.8	53.8	53.8	53.8	4
January 22, 2026	54.2	55	55	55.4	54.2	267
January 21, 2026	47.3	46.9	46.9	47.3	46.9	600
January 19, 2026	45.2	44.7	44.7	45.2	44.7	133
January 16, 2026	42.5	42.5	42.5	42.5	42.5	4
January 15, 2026	43	43	43	43	43	90
January 14, 2026	42.9	42.9	42.9	42.9	42.9	105
January 13, 2026	45.2	45.3	45.3	46.9	45.2	172
January 12, 2026	40.7	41.3	41.3	41.3	40.7	83
January 06, 2026	42	42	42	42	42	120
January 05, 2026	41.7	43.2	43.2	43.2	41.7	257
January 02, 2026	38.6	38.5	39.1	39.1	38.5	325
December 30, 2025	39.3	39.3	39.3	39.3	39.3	2
December 29, 2025	40.7	40.7	40.7	41.3	40.6	362
December 23, 2025	40.3	41.7	41.7	41.7	40.3	15
December 19, 2025	39.8	39.8	39.8	39.8	39.8	70
December 17, 2025	41.6	41.6	41.6	41.6	41.6	1
December 16, 2025	42.3	41.6	41.6	42.3	41.6	1,050
December 15, 2025	44.4	44.4	44.4	44.4	44.4	425
December 12, 2025	44.3	44.3	44.3	44.3	44.3	674
December 10, 2025	46	45.3	45.3	46	45.3	170
December 08, 2025	45.8	45.8	45.8	45.8	45.8	45
November 28, 2025	43.4	43.4	43.4	43.4	43.4	8,845
November 26, 2025	44.2	44.2	44.2	44.2	44.2	50
November 21, 2025	41.4	39.8	39.8	41.4	39.8	30
November 20, 2025	44.6	44.6	44.6	44.6	44.6	2
November 14, 2025	46.8	44.3	44.3	46.8	44.3	320
November 13, 2025	49.9	49.9	49.9	49.9	49.9	100
November 10, 2025	47.6	47.6	47.6	47.6	47.6	2
November 07, 2025	44.6	44.6	44.6	44.6	44.6	10
November 06, 2025	48	48	48	48	48	8
November 03, 2025	51.8	57	57	60	51.8	622
October 31, 2025	48.6	48.1	48.1	48.6	48.1	235
October 30, 2025	47.3	47.8	47.8	47.8	47.3	57
October 29, 2025	50	51.2	51.2	52.4	50	87
October 28, 2025	45.8	45.8	45.8	45.8	45.8	1
October 27, 2025	42.2	42.2	42.2	42.2	42.2	274
October 24, 2025	43.1	43.2	43.2	43.2	43.1	17
October 22, 2025	38.7	38.7	38.7	38.7	38.7	60

Samsung SDI Co., Ltd. (0L2T.L) LSE