Atria Oyj (0IY1.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 04:57PM BST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 46 |
| 15 Apr 2024 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 75 |
| 12 Apr 2024 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 23 |
| 11 Apr 2024 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 47 |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 25 |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 89 |
| 02 Apr 2024 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 49 |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | - | - | - | - | - | - |
| 26 Mar 2024 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | 26 |
| 25 Mar 2024 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | 13 |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | 43 |
| 20 Mar 2024 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | 26 |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | 229 |
| 15 Mar 2024 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | 29 |
| 14 Mar 2024 | - | - | - | - | - | - |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | - | - | - | - | - | - |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 111 |
| 06 Mar 2024 | - | - | - | - | - | - |
| 05 Mar 2024 | - | - | - | - | - | - |
| 04 Mar 2024 | - | - | - | - | - | - |
| 01 Mar 2024 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | 26 |
| 29 Feb 2024 | - | - | - | - | - | - |
| 28 Feb 2024 | - | - | - | - | - | - |
| 27 Feb 2024 | - | - | - | - | - | - |
| 26 Feb 2024 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | 107 |
| 23 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | - | - | - | - | - | - |
| 21 Feb 2024 | - | - | - | - | - | - |
| 20 Feb 2024 | - | - | - | - | - | - |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | - | - | - | - | - | - |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | - | - | - | - | - | - |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | - | - | - | - | - | - |
| 31 Jan 2024 | - | - | - | - | - | - |
| 30 Jan 2024 | - | - | - | - | - | - |
| 29 Jan 2024 | - | - | - | - | - | - |
| 26 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | - | - | - | - | - | - |
| 19 Jan 2024 | 10.58 | 10.58 | 10.56 | 10.56 | 10.56 | 115 |
| 18 Jan 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 58 |
| 17 Jan 2024 | - | - | - | - | - | - |
| 16 Jan 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 15 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | - | - | - | - | - | - |
| 11 Jan 2024 | - | - | - | - | - | - |
| 10 Jan 2024 | - | - | - | - | - | - |
| 09 Jan 2024 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 86 |
| 08 Jan 2024 | - | - | - | - | - | - |
| 05 Jan 2024 | - | - | - | - | - | - |
| 04 Jan 2024 | 10.56 | 10.56 | 10.50 | 10.50 | 10.50 | 157 |
| 03 Jan 2024 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 134 |
| 02 Jan 2024 | - | - | - | - | - | - |
| 29 Dec 2023 | - | - | - | - | - | - |
| 28 Dec 2023 | - | - | - | - | - | - |
| 27 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | - | - | - | - | - | - |
| 21 Dec 2023 | - | - | - | - | - | - |
| 20 Dec 2023 | - | - | - | - | - | - |
| 19 Dec 2023 | - | - | - | - | - | - |
| 18 Dec 2023 | - | - | - | - | - | - |
| 15 Dec 2023 | - | - | - | - | - | - |
| 14 Dec 2023 | - | - | - | - | - | - |
| 13 Dec 2023 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 200 |
| 12 Dec 2023 | - | - | - | - | - | - |
| 11 Dec 2023 | 10.26 | 10.26 | 10.18 | 10.18 | 10.18 | 551 |
| 08 Dec 2023 | 10.30 | 10.30 | 10.26 | 10.26 | 10.26 | 26 |
| 07 Dec 2023 | 10.16 | 10.30 | 10.16 | 10.30 | 10.30 | 475 |
| 06 Dec 2023 | - | - | - | - | - | - |
| 05 Dec 2023 | 10.20 | 10.20 | 10.12 | 10.18 | 10.18 | 178 |
| 04 Dec 2023 | 10.26 | 10.28 | 10.18 | 10.28 | 10.28 | 93 |
| 01 Dec 2023 | 10.18 | 10.26 | 10.08 | 10.26 | 10.26 | 442 |
| 30 Nov 2023 | 10.12 | 10.18 | 10.10 | 10.14 | 10.14 | 147 |
| 29 Nov 2023 | 10.18 | 10.18 | 10.10 | 10.10 | 10.10 | 202 |
| 28 Nov 2023 | 10.18 | 10.18 | 10.14 | 10.16 | 10.16 | 26 |
| 27 Nov 2023 | 10.32 | 10.32 | 10.16 | 10.16 | 10.16 | 166 |
| 24 Nov 2023 | 10.34 | 10.34 | 10.18 | 10.18 | 10.18 | 3 |
| *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.