UK markets closed

Ibersol, S.G.P.S., S.A. (0KJ7.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
6.96-0.02 (-0.29%)
At close: 04:45PM BST
Time period:
23 Sept 2022 - 23 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
22 Sept 20237.007.006.946.966.96298
21 Sept 20237.007.006.946.986.98506
20 Sept 20236.867.006.866.946.94315
19 Sept 20236.886.926.886.906.90360
18 Sept 20236.966.986.866.966.96344
15 Sept 20236.926.946.906.906.9036
14 Sept 2023------
13 Sept 20236.946.946.906.906.901,300
12 Sept 20236.946.966.906.926.921,624
11 Sept 20236.966.966.886.966.96869
08 Sept 20236.926.966.926.966.96648
07 Sept 20236.986.986.946.966.96939
06 Sept 20236.986.986.886.946.94557
05 Sept 20237.007.006.946.966.96826
04 Sept 20236.847.006.806.966.961,676
01 Sept 20236.766.826.726.806.801,228
31 Aug 20236.766.766.726.726.72388
30 Aug 20236.766.766.726.746.742,566
29 Aug 20236.766.806.726.746.74690
25 Aug 20236.806.806.746.746.7426
24 Aug 20236.786.806.746.786.78374
23 Aug 20236.646.806.646.676.671,025
22 Aug 20236.766.766.646.706.701,429
21 Aug 20236.726.766.626.766.76382
18 Aug 20236.686.706.686.686.68248
17 Aug 20236.786.806.726.726.72407
16 Aug 20236.686.786.676.676.671,588
15 Aug 20236.726.726.646.686.683,059
14 Aug 20236.866.866.726.846.84366
11 Aug 20236.866.866.766.766.76671
10 Aug 20236.886.886.806.826.82225
09 Aug 20236.706.886.706.806.801,209
08 Aug 20236.786.806.706.706.702,586
07 Aug 20236.866.866.766.766.76533
04 Aug 20236.806.806.746.786.78741
03 Aug 20236.866.866.726.786.782,402
02 Aug 20236.846.886.786.846.843,067
01 Aug 20236.946.946.726.746.743,841
31 Jul 20236.987.006.906.946.94695
28 Jul 20236.987.006.946.966.96626
27 Jul 20236.987.006.967.007.001,054
26 Jul 20237.007.006.946.946.94215
25 Jul 20236.987.006.926.966.964,710
24 Jul 20237.007.006.986.986.9874
21 Jul 20236.966.996.946.976.97281
20 Jul 20236.987.006.966.986.98357
19 Jul 20236.987.006.966.986.983,297
18 Jul 20236.867.006.866.986.985,426
17 Jul 20236.846.866.826.866.862,038
14 Jul 20236.846.846.766.826.82150
13 Jul 20236.746.886.746.866.86980
12 Jul 20236.826.826.666.726.721,943
11 Jul 20236.706.826.706.806.802,327
10 Jul 20236.766.766.726.746.743,142
07 Jul 20236.766.766.726.746.741,350
06 Jul 20236.726.786.686.786.782,595
05 Jul 20236.726.766.646.686.68547
04 Jul 20236.846.846.706.766.76686
03 Jul 20236.766.806.746.806.80378
30 Jun 20236.786.846.746.826.827,458
29 Jun 20236.646.646.566.646.642,710
28 Jun 20236.686.686.506.626.62555
27 Jun 20236.766.766.666.706.70111
27 Jun 20230.92086:1 Stock split
26 Jun 20237.107.347.107.317.311,812
23 Jun 20237.197.197.087.127.121,629
22 Jun 20237.177.237.177.197.193,714
21 Jun 20237.287.287.217.237.23162
20 Jun 20237.287.307.257.257.25499
19 Jun 20237.417.477.287.307.30360
16 Jun 20237.237.497.177.477.476,513
16 Jun 20230.7 Dividend
15 Jun 20237.917.917.867.907.207,066
14 Jun 20237.807.917.807.887.181,168
13 Jun 20237.957.977.827.827.13515
12 Jun 20237.997.997.867.937.222,685
09 Jun 20237.887.947.847.947.244,282
08 Jun 20237.787.867.757.827.131,281
07 Jun 20237.627.787.627.707.02593
06 Jun 20237.607.657.607.636.964,614
05 Jun 20237.607.607.587.586.911,947
02 Jun 20237.607.627.587.586.9187
01 Jun 20237.697.697.607.626.952,410
31 May 20237.697.697.607.656.97831
30 May 20237.627.657.587.616.932,939
26 May 20237.567.567.497.496.831,573
25 May 20237.547.587.547.546.87717
24 May 20237.607.627.567.586.91191
23 May 20237.607.607.587.606.93366
22 May 20237.607.627.587.586.911,036
19 May 20237.607.607.587.586.91661
18 May 20237.657.657.587.606.932,186
17 May 20237.627.667.587.666.981,758
16 May 20237.607.607.567.566.891,349
15 May 20237.587.607.587.586.911,672
12 May 20237.587.627.587.586.9146
11 May 20237.607.607.607.606.9313
10 May 20237.607.607.607.606.93296
09 May 20237.607.657.567.626.94489
05 May 20237.497.657.457.606.932,131
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...