0M6P.IL - SES S.A.
IOB - IOB Delayed price. Currency in EUR
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Jun 2023 | 0.00 | 0.00 | 0.00 | 5.39 | 5.39 | - |
| 31 May 2023 | 5.62 | 5.70 | 5.55 | 5.60 | 5.60 | 178,449 |
| 30 May 2023 | 5.67 | 5.71 | 5.59 | 5.61 | 5.61 | 119,524 |
| 26 May 2023 | 5.61 | 5.64 | 5.56 | 5.63 | 5.63 | 198,855 |
| 25 May 2023 | 5.63 | 5.66 | 5.56 | 5.61 | 5.61 | 686,433 |
| 24 May 2023 | 5.65 | 5.72 | 5.63 | 5.67 | 5.67 | 850,264 |
| 23 May 2023 | 5.72 | 5.77 | 5.68 | 5.70 | 5.70 | 330,631 |
| 22 May 2023 | 5.74 | 5.81 | 5.72 | 5.74 | 5.74 | 102,659 |
| 19 May 2023 | 5.77 | 5.89 | 5.82 | 5.82 | 5.82 | 141,962 |
| 18 May 2023 | 5.86 | 5.97 | 5.91 | 5.93 | 5.93 | 109,342 |
| 17 May 2023 | 5.84 | 5.99 | 5.78 | 5.84 | 5.84 | 2,476,849 |
| 16 May 2023 | 5.87 | 5.91 | 5.79 | 5.91 | 5.91 | 161,265 |
| 15 May 2023 | 5.96 | 6.01 | 5.90 | 5.98 | 5.98 | 93,982 |
| 12 May 2023 | 5.71 | 5.95 | 5.82 | 5.86 | 5.86 | 180,695 |
| 11 May 2023 | 5.77 | 5.83 | 5.73 | 5.80 | 5.80 | 172,344 |
| 10 May 2023 | 5.83 | 5.89 | 5.79 | 5.87 | 5.87 | 208,139 |
| 09 May 2023 | 5.86 | 6.01 | 5.76 | 5.89 | 5.89 | 684,243 |
| 05 May 2023 | 5.84 | 5.96 | 5.84 | 5.87 | 5.87 | 334,444 |
| 04 May 2023 | 5.60 | 5.87 | 5.63 | 5.77 | 5.77 | 859,186 |
| 03 May 2023 | 5.60 | 5.61 | 5.45 | 5.61 | 5.61 | 229,722 |
| 02 May 2023 | 5.59 | 5.60 | 5.50 | 5.50 | 5.50 | 1,870,408 |
| 28 Apr 2023 | 5.58 | 5.64 | 5.55 | 5.58 | 5.58 | 275,895 |
| 27 Apr 2023 | 5.49 | 5.57 | 5.49 | 5.53 | 5.53 | 326,291 |
| 26 Apr 2023 | 5.38 | 5.57 | 5.46 | 5.57 | 5.57 | 1,932,717 |
| 25 Apr 2023 | 5.46 | 5.51 | 5.39 | 5.47 | 5.47 | 10,697,275 |
| 24 Apr 2023 | 5.50 | 5.53 | 5.48 | 5.51 | 5.51 | 160,507 |
| 21 Apr 2023 | 5.62 | 5.55 | 5.49 | 5.55 | 5.55 | 250,547 |
| 20 Apr 2023 | 5.57 | 5.61 | 5.45 | 5.47 | 5.47 | 537,282 |
| 19 Apr 2023 | 5.62 | 5.60 | 5.41 | 5.56 | 5.56 | 269,044 |
| 18 Apr 2023 | 5.94 | 5.86 | 5.45 | 5.51 | 5.51 | 332,102 |
| 18 Apr 2023 | 0.5 Dividend | |||||
| 17 Apr 2023 | 6.10 | 6.29 | 6.13 | 6.26 | 5.76 | 246,986 |
| 14 Apr 2023 | 6.19 | 6.18 | 6.09 | 6.17 | 5.68 | 134,722 |
| 13 Apr 2023 | 6.16 | 6.20 | 6.11 | 6.13 | 5.64 | 87,779 |
| 12 Apr 2023 | 6.10 | 6.15 | 6.07 | 6.06 | 5.57 | 84,865 |
| 11 Apr 2023 | 6.20 | 6.16 | 6.03 | 6.15 | 5.66 | 4,220,861 |
| 06 Apr 2023 | 5.95 | 6.13 | 5.99 | 6.11 | 5.62 | 91,309 |
| 05 Apr 2023 | 6.02 | 6.05 | 5.95 | 6.01 | 5.53 | 390,215 |
| 04 Apr 2023 | 6.24 | 6.22 | 5.99 | 6.10 | 5.61 | 283,949 |
| 03 Apr 2023 | 6.83 | 6.21 | 6.10 | 6.15 | 5.66 | 1,097,752 |
| 31 Mar 2023 | 5.90 | 6.07 | 5.85 | 5.98 | 5.50 | 284,593 |
| 30 Mar 2023 | 5.87 | 5.88 | 5.74 | 5.80 | 5.34 | 245,587 |
| 29 Mar 2023 | 5.51 | 6.18 | 5.55 | 5.69 | 5.24 | 947,602 |
| 28 Mar 2023 | 5.78 | 5.80 | 5.55 | 5.68 | 5.23 | 296,032 |
| 27 Mar 2023 | 6.16 | 5.94 | 5.78 | 5.79 | 5.33 | 3,898,095 |
| 24 Mar 2023 | 6.10 | 5.97 | 5.83 | 5.88 | 5.41 | 311,490 |
| 23 Mar 2023 | 6.06 | 6.07 | 5.99 | 6.07 | 5.59 | 622,611 |
| 22 Mar 2023 | 6.20 | 6.20 | 6.08 | 6.17 | 5.67 | 113,775 |
| 21 Mar 2023 | 6.17 | 6.17 | 6.10 | 6.13 | 5.64 | 161,346 |
| 20 Mar 2023 | 5.95 | 6.13 | 5.86 | 6.04 | 5.56 | 861,671 |
| 17 Mar 2023 | 6.20 | 6.23 | 5.93 | 5.96 | 5.48 | 1,063,453 |
| 16 Mar 2023 | 6.30 | 6.19 | 6.04 | 6.07 | 5.59 | 1,414,455 |
| 15 Mar 2023 | 6.44 | 6.28 | 6.05 | 6.14 | 5.65 | 631,417 |
| 14 Mar 2023 | 6.32 | 6.31 | 6.21 | 6.20 | 5.70 | 210,748 |
| 13 Mar 2023 | 6.53 | 6.52 | 6.26 | 6.27 | 5.77 | 1,054,123 |
| 10 Mar 2023 | 6.39 | 6.61 | 6.53 | 6.60 | 6.08 | 438,738 |
| 09 Mar 2023 | 6.54 | 6.67 | 6.49 | 6.61 | 6.08 | 306,212 |
| 08 Mar 2023 | 6.41 | 6.51 | 6.37 | 6.51 | 5.99 | 418,215 |
| 07 Mar 2023 | 6.38 | 6.50 | 6.37 | 6.43 | 5.92 | 252,352 |
| 06 Mar 2023 | 6.42 | 6.54 | 6.36 | 6.39 | 5.88 | 298,143 |
| 03 Mar 2023 | 6.50 | 6.49 | 6.34 | 6.43 | 5.92 | 248,211 |
| 02 Mar 2023 | 6.40 | 6.52 | 6.29 | 6.42 | 5.91 | 392,287 |
| 01 Mar 2023 | 6.52 | 6.44 | 6.26 | 6.28 | 5.78 | 378,737 |
| 28 Feb 2023 | 7.11 | 6.93 | 6.37 | 6.38 | 5.87 | 1,029,645 |
| 27 Feb 2023 | 7.00 | 7.08 | 6.22 | 7.03 | 6.47 | 2,228,637 |
| 24 Feb 2023 | 7.31 | 7.40 | 7.24 | 7.29 | 6.71 | 236,215 |
| 23 Feb 2023 | 7.15 | 7.29 | 7.17 | 7.28 | 6.69 | 312,620 |
| 22 Feb 2023 | 7.01 | 7.15 | 7.01 | 7.12 | 6.55 | 2,921,073 |
| 21 Feb 2023 | 7.18 | 7.24 | 7.14 | 7.18 | 6.61 | 158,629 |
| 20 Feb 2023 | 7.00 | 7.16 | 7.04 | 7.16 | 6.59 | 90,375 |
| 17 Feb 2023 | 7.19 | 7.23 | 6.92 | 7.01 | 6.45 | 296,699 |
| 16 Feb 2023 | 7.25 | 7.27 | 7.18 | 7.26 | 6.68 | 77,639 |
| 15 Feb 2023 | 7.17 | 7.23 | 7.16 | 7.18 | 6.60 | 223,842 |
| 14 Feb 2023 | 7.09 | 7.23 | 7.05 | 7.14 | 6.57 | 134,641 |
| 13 Feb 2023 | 7.02 | 7.15 | 7.08 | 7.08 | 6.52 | 102,915 |
| 10 Feb 2023 | 7.11 | 7.11 | 7.03 | 7.09 | 6.53 | 268,380 |
| 09 Feb 2023 | 6.97 | 7.18 | 7.09 | 7.14 | 6.57 | 162,847 |
| 08 Feb 2023 | 7.25 | 7.29 | 7.05 | 7.11 | 6.55 | 112,526 |
| 07 Feb 2023 | 7.22 | 7.24 | 7.14 | 7.15 | 6.58 | 226,906 |
| 06 Feb 2023 | 7.25 | 7.26 | 7.12 | 7.23 | 6.65 | 247,063 |
| 03 Feb 2023 | 7.21 | 7.31 | 7.22 | 7.26 | 6.68 | 273,922 |
| 02 Feb 2023 | 7.16 | 7.30 | 7.19 | 7.19 | 6.62 | 185,284 |
| 01 Feb 2023 | 7.08 | 7.19 | 7.05 | 7.15 | 6.58 | 438,671 |
| 31 Jan 2023 | 7.25 | 7.20 | 7.08 | 7.16 | 6.59 | 326,849 |
| 30 Jan 2023 | 7.25 | 7.27 | 7.11 | 7.22 | 6.64 | 220,811 |
| 27 Jan 2023 | 7.21 | 7.26 | 7.14 | 7.19 | 6.62 | 471,048 |
| 26 Jan 2023 | 7.13 | 7.22 | 7.08 | 7.14 | 6.57 | 1,305,392 |
| 25 Jan 2023 | 7.14 | 7.13 | 6.98 | 7.09 | 6.53 | 1,116,144 |
| 24 Jan 2023 | 7.13 | 7.14 | 7.05 | 7.08 | 6.51 | 1,600,745 |
| 23 Jan 2023 | 7.05 | 7.12 | 7.01 | 7.08 | 6.52 | 659,647 |
| 20 Jan 2023 | 6.60 | 7.04 | 6.88 | 6.98 | 6.42 | 406,840 |
| 19 Jan 2023 | 6.91 | 6.91 | 6.76 | 6.87 | 6.32 | 223,194 |
| 18 Jan 2023 | 6.99 | 7.01 | 6.85 | 6.85 | 6.30 | 306,134 |
| 17 Jan 2023 | 6.85 | 6.95 | 6.78 | 6.88 | 6.33 | 278,027 |
| 16 Jan 2023 | 6.65 | 6.88 | 6.64 | 6.76 | 6.22 | 219,531 |
| 13 Jan 2023 | 6.56 | 6.64 | 6.56 | 6.57 | 6.04 | 205,042 |
| 12 Jan 2023 | 6.50 | 6.60 | 6.47 | 6.52 | 6.00 | 153,437 |
| 11 Jan 2023 | 6.49 | 6.52 | 6.41 | 6.42 | 5.91 | 141,533 |
| 10 Jan 2023 | 6.47 | 6.45 | 6.35 | 6.43 | 5.92 | 127,094 |
| 09 Jan 2023 | 6.52 | 6.48 | 6.42 | 6.51 | 5.99 | 235,629 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.