UK markets closed

Cargotec Corporation (0MGH.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
32.46+0.47 (+1.47%)
At close: 08:33AM BST
Time period:
15 Jul 2023 - 15 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
15 Jul 202443.2044.1043.2043.7643.763,592
12 Jul 202443.1243.9042.5643.2143.2114,414
11 Jul 202442.8643.2042.2442.8642.862,225
10 Jul 202443.2643.2642.2242.5942.591,982
09 Jul 202443.4843.4842.1042.7542.752,819
08 Jul 202444.4245.0243.2043.6343.632,470
05 Jul 202445.4245.4243.8645.0445.044,219
04 Jul 202445.2045.8444.6444.7444.74761
03 Jul 202445.5845.7644.6645.1445.141,582
02 Jul 202447.4447.4443.5245.1245.129,359
01 Jul 202445.5247.8145.5247.3047.301,369
01 Jul 202430 Dividend
28 Jun 202475.3076.3574.3074.5544.551,087
27 Jun 202474.2075.5073.5575.0044.825,693
26 Jun 202475.5775.5074.2074.4044.464,048
25 Jun 202478.4077.3575.9575.9545.392,055
24 Jun 202477.3580.6077.0078.5046.914,403
21 Jun 2024------
20 Jun 202478.1378.6077.7078.5046.9195,970
19 Jun 202478.5379.0578.1578.1546.707,032
18 Jun 202477.9379.0077.8578.3546.821,209
17 Jun 202475.4077.9075.9077.9046.552,522
14 Jun 202478.1577.8074.2575.6545.213,125
13 Jun 202479.5079.8578.2578.2546.762,175
12 Jun 202476.3280.2074.9580.0047.812,747
11 Jun 202477.3077.1076.0076.1545.513,432
10 Jun 202476.4077.4076.2577.4046.251,236
07 Jun 202476.9377.7076.6576.9545.985,260
06 Jun 202477.6878.7576.6077.1046.074,871
05 Jun 202475.9777.3575.6577.3046.194,530
04 Jun 202475.9777.0075.5075.5545.151,817
03 Jun 202477.0777.6075.9076.1045.482,276
31 May 202476.5378.8075.6576.5045.729,683
31 May 20242.15 Dividend
30 May 202478.4378.9078.0578.0545.365,161
29 May 202480.9381.4078.4078.5545.659,244
28 May 202481.7082.6080.6580.9047.013,641
24 May 202478.9380.9079.6080.6046.843,070
23 May 202478.7880.6078.4079.8046.372,974
22 May 202479.3579.6578.8079.1546.001,081
21 May 202479.8880.4078.9579.0545.942,310
20 May 202479.4580.6579.5080.4046.722,445
17 May 202479.6379.7578.6579.2146.034,314
16 May 202480.2080.9580.0580.2046.612,383
15 May 202478.9380.7078.9580.3046.664,337
14 May 202478.2079.7077.9579.0545.943,726
13 May 202478.2878.7077.5578.6045.6819,230
10 May 202477.2079.0077.8078.9545.883,036
09 May 2024------
08 May 202474.9076.8075.0576.5444.4811,103
07 May 202475.7875.7574.8575.5543.901,376
03 May 202473.9074.7573.3573.9742.992,922
02 May 202473.2273.8070.5573.6042.775,495
01 May 2024------
30 Apr 202469.4774.5569.3074.0043.0042,160
29 Apr 202462.9063.4062.3563.0536.642,913
26 Apr 202460.7562.8061.3562.6536.412,188
25 Apr 202461.8061.6559.8560.4135.114,720
24 Apr 202462.9263.1061.9062.1136.0917,403
23 Apr 202461.5862.8560.9562.8536.528,633
22 Apr 202462.3362.2061.2061.3535.654,933
19 Apr 202462.4062.2561.2062.2536.174,316
18 Apr 202461.9062.7661.3562.7436.4615,489
17 Apr 202462.6564.5561.1063.5636.9411,129
16 Apr 202462.9562.8562.0562.7636.4710,976
15 Apr 202463.3064.3063.1563.6136.965,662
12 Apr 202463.6764.2062.5563.1936.7222,213
11 Apr 202463.7564.2062.0562.9236.5717,887
10 Apr 202465.1065.6063.9065.0637.818,805
09 Apr 202465.0765.4164.5565.0537.8019,694
08 Apr 202463.8065.7063.5065.2037.8916,433
05 Apr 202463.3863.9063.0063.4436.8720,026
04 Apr 202462.6764.1063.6063.8337.099,593
03 Apr 202463.5363.6062.0462.2136.1525,246
02 Apr 202464.3264.5563.3063.8637.1112,529
28 Mar 202464.7264.6963.7564.4837.4714,406
27 Mar 202464.3564.9564.0564.3037.365,831
26 Mar 202463.7865.0063.6064.7037.6010,900
25 Mar 202464.6364.3563.1564.1137.265,815
22 Mar 202464.3266.0564.2064.9137.7211,050
21 Mar 202463.3864.1163.1564.1137.25132,039
20 Mar 202463.8063.9962.5563.1736.7112,495
19 Mar 202463.6764.1563.1063.7237.0320,577
18 Mar 202462.7564.2563.3063.6136.9720,142
15 Mar 202462.6363.2061.2562.7036.4436,362
14 Mar 202462.6363.1562.4562.9236.565,627
13 Mar 202462.7263.0062.6562.7936.496,579
12 Mar 202461.8062.9561.4561.7835.902,426
11 Mar 202462.9563.1561.2562.5336.343,979
08 Mar 202462.1363.2561.6563.2436.759,481
07 Mar 202460.5562.5560.7061.8335.9322,545
06 Mar 202461.7862.2160.9561.2035.566,925
05 Mar 202462.1062.4061.7061.9135.9815,702
04 Mar 202462.4262.9561.7562.1836.138,432
01 Mar 202462.6062.7561.9562.2436.1712,194
29 Feb 202462.3563.2561.6062.5036.3217,002
28 Feb 202461.6362.5061.2562.3536.2343,595
27 Feb 202462.4062.4661.3561.7435.8810,280
26 Feb 202461.4262.6061.4262.2436.1712,835
23 Feb 202462.0862.0061.1561.2635.6012,505
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...