Iberpapel Gestión, S.A. (0ERM.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 11:26AM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jul 2024 | - | - | - | - | - | - |
| 24 Jul 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 4 |
| 23 Jul 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - |
| 22 Jul 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - |
| 19 Jul 2024 | - | - | - | - | - | - |
| 18 Jul 2024 | - | - | - | - | - | - |
| 17 Jul 2024 | - | - | - | - | - | - |
| 16 Jul 2024 | - | - | - | - | - | - |
| 15 Jul 2024 | 19.40 | 19.45 | 19.05 | 19.05 | 19.05 | 1 |
| 12 Jul 2024 | - | - | - | - | - | - |
| 11 Jul 2024 | - | - | - | - | - | - |
| 10 Jul 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 1 |
| 09 Jul 2024 | - | - | - | - | - | - |
| 08 Jul 2024 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | - |
| 05 Jul 2024 | - | - | - | - | - | - |
| 04 Jul 2024 | - | - | - | - | - | - |
| 03 Jul 2024 | - | - | - | - | - | - |
| 02 Jul 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 1 |
| 01 Jul 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
| 28 Jun 2024 | - | - | - | - | - | - |
| 28 Jun 2024 | 1.02:1 Stock split | |||||
| 27 Jun 2024 | - | - | - | - | - | - |
| 26 Jun 2024 | - | - | - | - | - | - |
| 25 Jun 2024 | - | - | - | - | - | - |
| 24 Jun 2024 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | 1 |
| 21 Jun 2024 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | 1 |
| 20 Jun 2024 | - | - | - | - | - | - |
| 19 Jun 2024 | - | - | - | - | - | - |
| 18 Jun 2024 | - | - | - | - | - | - |
| 17 Jun 2024 | 19.56 | 19.56 | 19.51 | 19.51 | 19.51 | - |
| 14 Jun 2024 | - | - | - | - | - | - |
| 13 Jun 2024 | - | - | - | - | - | - |
| 13 Jun 2024 | 0.405 Dividend | |||||
| 12 Jun 2024 | 19.26 | 19.26 | 19.26 | 19.26 | 18.86 | - |
| 11 Jun 2024 | - | - | - | - | - | - |
| 10 Jun 2024 | 19.07 | 19.07 | 18.77 | 18.77 | 18.38 | - |
| 07 Jun 2024 | - | - | - | - | - | - |
| 06 Jun 2024 | 18.63 | 18.63 | 18.63 | 18.63 | 18.24 | - |
| 05 Jun 2024 | - | - | - | - | - | - |
| 04 Jun 2024 | 19.07 | 19.07 | 19.07 | 19.07 | 18.67 | - |
| 04 Jun 2024 | 0.405 Dividend | |||||
| 03 Jun 2024 | - | - | - | - | - | - |
| 31 May 2024 | - | - | - | - | - | - |
| 30 May 2024 | 18.92 | 18.92 | 18.92 | 18.92 | 18.52 | 1 |
| 29 May 2024 | 18.92 | 18.97 | 18.92 | 18.97 | 18.57 | 6 |
| 28 May 2024 | - | - | - | - | - | - |
| 24 May 2024 | - | - | - | - | - | - |
| 23 May 2024 | 19.07 | 19.07 | 19.07 | 19.07 | 18.67 | 2 |
| 22 May 2024 | 19.17 | 19.17 | 19.17 | 19.17 | 18.76 | 2 |
| 21 May 2024 | - | - | - | - | - | - |
| 20 May 2024 | 19.07 | 19.07 | 19.07 | 19.07 | 18.67 | 1 |
| 17 May 2024 | - | - | - | - | - | - |
| 16 May 2024 | - | - | - | - | - | - |
| 15 May 2024 | - | - | - | - | - | - |
| 14 May 2024 | - | - | - | - | - | - |
| 13 May 2024 | - | - | - | - | - | - |
| 10 May 2024 | - | - | - | - | - | - |
| 09 May 2024 | 18.63 | 18.63 | 18.63 | 18.63 | 18.24 | 1 |
| 08 May 2024 | - | - | - | - | - | - |
| 07 May 2024 | - | - | - | - | - | - |
| 03 May 2024 | 19.12 | 19.12 | 19.12 | 19.12 | 18.72 | - |
| 02 May 2024 | 18.97 | 18.97 | 18.97 | 18.97 | 18.57 | - |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | 19.12 | 19.12 | 19.12 | 19.12 | 18.72 | - |
| 26 Apr 2024 | - | - | - | - | - | - |
| 25 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | 18.53 | 18.53 | 18.53 | 18.53 | 18.14 | 3 |
| 22 Apr 2024 | - | - | - | - | - | - |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 18.38 | 18.38 | 18.33 | 18.33 | 17.95 | 1 |
| 15 Apr 2024 | 18.38 | 18.38 | 18.38 | 18.38 | 18.00 | - |
| 12 Apr 2024 | 18.33 | 18.33 | 18.33 | 18.33 | 17.95 | - |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | 18.14 | 18.14 | 18.14 | 18.14 | 17.76 | 11 |
| 05 Apr 2024 | 18.28 | 18.28 | 18.28 | 18.28 | 17.90 | 40 |
| 04 Apr 2024 | 18.28 | 18.28 | 18.28 | 18.28 | 17.90 | 5 |
| 03 Apr 2024 | 18.33 | 18.33 | 18.33 | 18.33 | 17.95 | 62 |
| 02 Apr 2024 | 18.19 | 18.19 | 18.19 | 18.19 | 17.80 | - |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | 18.53 | 18.53 | 18.38 | 18.38 | 17.99 | 35 |
| 26 Mar 2024 | - | - | - | - | - | - |
| 25 Mar 2024 | 18.28 | 18.28 | 18.28 | 18.28 | 17.90 | 8 |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.37 | - |
| 19 Mar 2024 | 17.84 | 17.84 | 17.84 | 17.84 | 17.47 | - |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 18.53 | 18.53 | 18.48 | 18.48 | 18.09 | 3 |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | 18.82 | 18.82 | 18.58 | 18.58 | 18.19 | 12 |
| 11 Mar 2024 | 18.82 | 18.82 | 18.82 | 18.82 | 18.43 | 3 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | - | - | - | - | - | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.