UK markets close in 4 hours 4 minutes

Semapa - Sociedade de Investimento e Gestão, SGPS, S.A. (0IE9.IL)

IOB - IOB Delayed price. Currency in EUR
Add to watchlist
15.90-0.14 (-0.87%)
As of 05:04PM BST. Market open.
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 20240.0015.9015.9015.9015.9012,105
29 Apr 202415.8916.0815.7616.0816.0892
26 Apr 202415.7515.8015.7015.7515.75465
25 Apr 202415.5815.7615.6015.5815.58199
24 Apr 202415.4615.6015.4815.4615.461,645
23 Apr 202415.4415.5415.4215.4415.4424
22 Apr 202415.3215.4815.3015.3215.32803
19 Apr 202415.1115.2615.0615.1115.112,128
18 Apr 202414.9915.1615.0014.9914.991,023
17 Apr 202415.0115.1215.0015.0115.012,600
16 Apr 202414.9115.0414.8614.9114.91301
15 Apr 202415.1715.2215.0615.1715.17596
12 Apr 202415.1315.2615.0815.1315.131,786
11 Apr 202414.9115.2614.8615.1115.11400
10 Apr 202414.8515.0414.7214.8114.811,265
09 Apr 202414.8714.9614.7414.8714.871,698
08 Apr 202415.2215.2614.9614.9914.99724
05 Apr 202415.2415.2415.1615.2415.24823
04 Apr 202415.2815.3015.2215.2815.281,280
03 Apr 202414.9115.2614.9615.3215.32587
02 Apr 202414.9314.9814.8414.9314.931,547
28 Mar 202414.6814.9014.6014.9114.911,324
27 Mar 202414.5414.6214.5014.5414.54881
26 Mar 202414.5214.5614.4214.5214.52152
25 Mar 202414.4014.4614.4014.4814.481,631
22 Mar 202414.3314.4414.0414.3314.33700
21 Mar 202413.9414.1813.8414.1114.1138
20 Mar 202413.7813.8813.6013.7813.7870
19 Mar 202413.6613.7213.5813.6613.66632
18 Mar 202413.7013.8013.6013.7013.70125
15 Mar 202413.6813.8013.6613.6813.68446
14 Mar 202413.9013.9213.6613.6813.681,330
13 Mar 202413.8213.9613.8813.8213.821
12 Mar 202413.7413.9013.7213.9413.9442
11 Mar 202413.6613.7213.5813.6613.66162
08 Mar 202413.8013.8413.6613.8013.8073
07 Mar 202413.5713.8013.6013.7413.74436
06 Mar 202413.6613.7013.5413.6613.6611,612
05 Mar 202413.7813.7613.6213.7813.7819,828
04 Mar 202413.7013.7813.6613.7013.7022
01 Mar 202413.7813.8813.6413.7813.7854
29 Feb 202413.8413.9413.7813.8413.84201
28 Feb 202413.9213.9813.7013.9213.922,283
27 Feb 202413.9614.0813.8413.9213.92364
26 Feb 202414.0114.0813.9614.0114.0151
23 Feb 202414.0114.1613.9214.0114.0119,632
22 Feb 202414.0114.1013.9614.0114.014,048
21 Feb 202413.9814.0213.9213.9813.9827,522
20 Feb 202413.8614.1213.9014.0314.0335,093
19 Feb 202414.1114.2413.9014.1114.1112,628
16 Feb 202413.9414.2413.8814.1114.111,545
15 Feb 202413.7613.8413.8013.7613.764,848
14 Feb 202413.6813.8013.7213.6813.6846
13 Feb 202413.9213.8813.7613.6813.6849
12 Feb 202413.7813.8813.7613.7813.78372
09 Feb 202413.9014.0213.7013.9013.90481
08 Feb 202414.0514.2013.9414.0514.05645
07 Feb 202413.9014.0613.9013.9013.9042
06 Feb 202413.7613.9413.6213.9813.98146
05 Feb 202414.1914.2413.8013.9813.986,023
02 Feb 202414.2514.2814.1814.2514.2596
01 Feb 202414.2514.2814.2214.2514.252,799
31 Jan 202414.3114.3414.2214.3114.3152
30 Jan 202414.2714.3214.2214.2714.27184
29 Jan 202414.2314.3414.2614.2314.23542
26 Jan 202414.2514.3014.1814.2514.25239
25 Jan 202414.2714.3014.2014.2714.271,804
24 Jan 202414.2114.2614.2014.2114.2193
23 Jan 202414.1314.2214.0614.1314.135,590
22 Jan 202413.8414.0813.8013.8413.841,284
19 Jan 202413.7213.8413.7413.7213.72838
18 Jan 202413.6813.7413.6013.6813.68508
17 Jan 202413.6613.8213.6613.6613.66836
16 Jan 202413.7413.8413.7013.7413.743,436
15 Jan 202413.6013.7413.5213.5513.55848
12 Jan 202413.5313.5813.4013.5313.533,716
11 Jan 202413.5513.5813.4613.5513.55747
10 Jan 202413.4713.5813.4413.4713.472,386
09 Jan 202413.4313.5013.4413.4313.431,273
08 Jan 202413.4713.5813.4213.2713.27393
05 Jan 202413.5313.5613.4613.5313.531,306
04 Jan 202413.5313.5813.5013.5313.531,654
03 Jan 202413.5513.6013.5013.5513.551,021
02 Jan 202413.4513.6013.4413.4513.451,563
29 Dec 202313.4313.5013.3213.4313.431,734
28 Dec 202313.4113.4613.3413.4113.412,621
27 Dec 202313.3913.4813.3213.3913.395,020
22 Dec 202313.3913.4813.3613.3913.391,526
21 Dec 202313.2913.4013.2813.2913.291,852
20 Dec 202313.1213.3013.1613.1213.121,343
19 Dec 202313.2713.2813.1213.2713.27599
18 Dec 202313.1813.2413.0613.1813.18997
15 Dec 202313.2913.3413.1613.2913.292,595
14 Dec 202313.3513.4013.2013.3513.35646
13 Dec 202313.3313.3613.2213.3313.33544
12 Dec 202313.3113.4013.3213.3113.311,191
11 Dec 202313.4113.4413.3413.4113.41758
08 Dec 202313.4713.5213.2413.2713.271,440
07 Dec 202313.4713.5213.4413.4713.4780
06 Dec 202313.4713.5413.4213.4713.472,907
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...