0M6P.IL - SES S.A.

IOB - IOB Delayed price. Currency in EUR
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
01 Jun 20230.000.000.005.395.39-
31 May 20235.625.705.555.605.60178,449
30 May 20235.675.715.595.615.61119,524
26 May 20235.615.645.565.635.63198,855
25 May 20235.635.665.565.615.61686,433
24 May 20235.655.725.635.675.67850,264
23 May 20235.725.775.685.705.70330,631
22 May 20235.745.815.725.745.74102,659
19 May 20235.775.895.825.825.82141,962
18 May 20235.865.975.915.935.93109,342
17 May 20235.845.995.785.845.842,476,849
16 May 20235.875.915.795.915.91161,265
15 May 20235.966.015.905.985.9893,982
12 May 20235.715.955.825.865.86180,695
11 May 20235.775.835.735.805.80172,344
10 May 20235.835.895.795.875.87208,139
09 May 20235.866.015.765.895.89684,243
05 May 20235.845.965.845.875.87334,444
04 May 20235.605.875.635.775.77859,186
03 May 20235.605.615.455.615.61229,722
02 May 20235.595.605.505.505.501,870,408
28 Apr 20235.585.645.555.585.58275,895
27 Apr 20235.495.575.495.535.53326,291
26 Apr 20235.385.575.465.575.571,932,717
25 Apr 20235.465.515.395.475.4710,697,275
24 Apr 20235.505.535.485.515.51160,507
21 Apr 20235.625.555.495.555.55250,547
20 Apr 20235.575.615.455.475.47537,282
19 Apr 20235.625.605.415.565.56269,044
18 Apr 20235.945.865.455.515.51332,102
18 Apr 20230.5 Dividend
17 Apr 20236.106.296.136.265.76246,986
14 Apr 20236.196.186.096.175.68134,722
13 Apr 20236.166.206.116.135.6487,779
12 Apr 20236.106.156.076.065.5784,865
11 Apr 20236.206.166.036.155.664,220,861
06 Apr 20235.956.135.996.115.6291,309
05 Apr 20236.026.055.956.015.53390,215
04 Apr 20236.246.225.996.105.61283,949
03 Apr 20236.836.216.106.155.661,097,752
31 Mar 20235.906.075.855.985.50284,593
30 Mar 20235.875.885.745.805.34245,587
29 Mar 20235.516.185.555.695.24947,602
28 Mar 20235.785.805.555.685.23296,032
27 Mar 20236.165.945.785.795.333,898,095
24 Mar 20236.105.975.835.885.41311,490
23 Mar 20236.066.075.996.075.59622,611
22 Mar 20236.206.206.086.175.67113,775
21 Mar 20236.176.176.106.135.64161,346
20 Mar 20235.956.135.866.045.56861,671
17 Mar 20236.206.235.935.965.481,063,453
16 Mar 20236.306.196.046.075.591,414,455
15 Mar 20236.446.286.056.145.65631,417
14 Mar 20236.326.316.216.205.70210,748
13 Mar 20236.536.526.266.275.771,054,123
10 Mar 20236.396.616.536.606.08438,738
09 Mar 20236.546.676.496.616.08306,212
08 Mar 20236.416.516.376.515.99418,215
07 Mar 20236.386.506.376.435.92252,352
06 Mar 20236.426.546.366.395.88298,143
03 Mar 20236.506.496.346.435.92248,211
02 Mar 20236.406.526.296.425.91392,287
01 Mar 20236.526.446.266.285.78378,737
28 Feb 20237.116.936.376.385.871,029,645
27 Feb 20237.007.086.227.036.472,228,637
24 Feb 20237.317.407.247.296.71236,215
23 Feb 20237.157.297.177.286.69312,620
22 Feb 20237.017.157.017.126.552,921,073
21 Feb 20237.187.247.147.186.61158,629
20 Feb 20237.007.167.047.166.5990,375
17 Feb 20237.197.236.927.016.45296,699
16 Feb 20237.257.277.187.266.6877,639
15 Feb 20237.177.237.167.186.60223,842
14 Feb 20237.097.237.057.146.57134,641
13 Feb 20237.027.157.087.086.52102,915
10 Feb 20237.117.117.037.096.53268,380
09 Feb 20236.977.187.097.146.57162,847
08 Feb 20237.257.297.057.116.55112,526
07 Feb 20237.227.247.147.156.58226,906
06 Feb 20237.257.267.127.236.65247,063
03 Feb 20237.217.317.227.266.68273,922
02 Feb 20237.167.307.197.196.62185,284
01 Feb 20237.087.197.057.156.58438,671
31 Jan 20237.257.207.087.166.59326,849
30 Jan 20237.257.277.117.226.64220,811
27 Jan 20237.217.267.147.196.62471,048
26 Jan 20237.137.227.087.146.571,305,392
25 Jan 20237.147.136.987.096.531,116,144
24 Jan 20237.137.147.057.086.511,600,745
23 Jan 20237.057.127.017.086.52659,647
20 Jan 20236.607.046.886.986.42406,840
19 Jan 20236.916.916.766.876.32223,194
18 Jan 20236.997.016.856.856.30306,134
17 Jan 20236.856.956.786.886.33278,027
16 Jan 20236.656.886.646.766.22219,531
13 Jan 20236.566.646.566.576.04205,042
12 Jan 20236.506.606.476.526.00153,437
11 Jan 20236.496.526.416.425.91141,533
10 Jan 20236.476.456.356.435.92127,094
09 Jan 20236.526.486.426.515.99235,629
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...