UK markets close in 6 hours 55 minutes

Sonae, SGPS, S.A. (0ML0.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
1.1128-0.0122 (-1.09%)
As of 06:19PM BST. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
23 Apr 20240.91850.92700.91700.92160.921679,217
22 Apr 20240.92150.92600.90500.92030.9203326,627
19 Apr 20240.90150.90500.89400.90070.900783,406
18 Apr 20240.88200.90320.87600.90060.9006167,661
17 Apr 20240.87950.89100.87300.88410.8841247,766
16 Apr 20240.88800.89300.88300.88500.885073,372
15 Apr 20240.89500.90100.89100.89400.894064,837
12 Apr 20240.89800.90200.89500.89610.8961199,022
11 Apr 20240.90050.90600.89100.89500.8950247,761
10 Apr 20240.90100.90400.89600.89900.8990160,148
09 Apr 20240.89900.90100.89600.89840.898498,183
08 Apr 20240.89150.90200.89100.89970.8997148,609
05 Apr 20240.89800.90200.88700.89200.892094,770
04 Apr 20240.90350.90600.89700.90000.900077,440
03 Apr 20240.88500.89790.88600.89200.8920154,150
02 Apr 20240.88250.89200.88000.88500.8850114,310
28 Mar 20240.87850.88450.87630.88090.8809425,279
27 Mar 20240.88100.88400.87750.88400.8840118,687
26 Mar 20240.88050.88300.87550.87800.878074,699
25 Mar 20240.88150.88450.87350.87850.878531,067
22 Mar 20240.87170.88350.87000.87530.875375,327
21 Mar 20240.87480.87850.86750.87850.8785143,412
20 Mar 20240.87500.87950.86850.87200.8720138,104
19 Mar 20240.86850.87550.86300.86980.8698103,219
18 Mar 20240.87730.87950.86700.86980.8698155,920
15 Mar 20240.88500.88700.87800.87840.878413,226
14 Mar 20240.90070.90250.87740.89260.892689,845
13 Mar 20240.88880.90550.89150.89840.8984224,927
12 Mar 20240.88670.90250.88550.89640.896442,751
11 Mar 20240.88420.88500.87050.88090.8809123,184
08 Mar 20240.88130.88150.87000.87500.875014,511
07 Mar 20240.86870.88400.86650.87830.8783119,903
06 Mar 20240.87230.88200.85300.87920.8792166,010
05 Mar 20240.85550.86300.84650.85000.850073,609
04 Mar 20240.86080.86550.85500.85520.855255,522
01 Mar 20240.85600.86450.85450.85550.8555110,697
29 Feb 20240.86370.86750.85050.85090.8509214,210
28 Feb 20240.86950.87000.85800.86030.8603195,166
27 Feb 20240.85530.86800.85000.86210.8621128,960
26 Feb 20240.87200.87950.86200.86300.8630158,062
23 Feb 20240.87500.87750.86500.87520.8752117,365
22 Feb 20240.88230.88950.87350.87530.8753219,552
21 Feb 20240.89170.89250.88250.88560.8856114,126
20 Feb 20240.87500.89000.87350.88520.8852140,846
19 Feb 20240.88200.88350.87300.87750.877570,035
16 Feb 20240.87730.88050.87500.87930.8793133,001
15 Feb 20240.87270.87700.86750.87550.875573,587
14 Feb 20240.87850.88100.86740.87850.8785157,670
13 Feb 20240.87980.88250.86700.87600.8760257,135
12 Feb 20240.87450.88700.87500.88500.8850323,737
09 Feb 20240.87420.88700.87200.87320.8732173,724
08 Feb 20240.89170.89500.88100.89330.8933226,243
07 Feb 20240.89750.89850.88700.88780.887856,461
06 Feb 20240.89100.89850.89000.89580.895859,765
05 Feb 20240.89250.89850.88950.89170.8917111,588
02 Feb 20240.89250.89700.88550.89700.897011,002
01 Feb 20240.89550.89900.88850.89390.89398,675
31 Jan 20240.89650.90400.89400.89680.8968155,649
30 Jan 20240.89700.90350.89200.89600.8960138,536
29 Jan 20240.90470.90700.89900.90170.9017220,563
26 Jan 20240.90300.90700.89550.89840.89842,736,109
25 Jan 20240.90320.91050.89900.90430.904378,059
24 Jan 20240.89470.90310.89100.90020.9002313,981
23 Jan 20240.89750.90000.89300.89460.8946242,246
22 Jan 20240.88800.89200.88350.88350.8835294,662
19 Jan 20240.88750.89250.88400.88530.8853151,969
18 Jan 20240.89000.89250.88200.88530.8853342,552
17 Jan 20240.88570.89050.88150.88920.8892478,620
16 Jan 20240.89800.90000.89200.89370.8937314,433
15 Jan 20240.90320.90450.90000.90070.9007308,703
12 Jan 20240.90870.91000.90050.90460.90461,000,385
11 Jan 20240.91220.91400.90610.90890.908966,653
10 Jan 20240.90780.91100.90450.90850.9085415,091
09 Jan 20240.91350.91350.90600.90890.90892,304,575
08 Jan 20240.90780.91400.89800.91400.9140436,980
05 Jan 20240.90900.91300.90400.90730.9073371,247
04 Jan 20240.90950.91200.90700.90890.9089129,312
03 Jan 20240.91620.91900.90850.91120.9112198,141
02 Jan 20240.91530.92200.91050.91640.916461,919
29 Dec 20230.90750.91200.90400.90460.9046153,518
28 Dec 20230.91330.91400.90690.90700.9070103,935
27 Dec 20230.91370.91450.91050.91200.9120149,932
22 Dec 20230.90700.91300.90550.91170.91172,910,833
21 Dec 20230.90450.90550.90100.90270.902729,420
20 Dec 20230.90380.90750.89950.89980.8998321,658
19 Dec 20230.90350.90700.89900.89900.8990190,814
18 Dec 20230.90850.91000.90100.90260.9026117,363
15 Dec 20230.92220.92500.90650.91210.9121115,345
14 Dec 20230.91370.92500.91250.92140.9214167,940
13 Dec 20230.90600.91350.90500.90850.908545,357
12 Dec 20230.91180.91300.90200.90630.9063838,152
11 Dec 20230.91580.91850.90800.91850.9185204,212
08 Dec 20230.92500.92950.91800.92030.9203608,461
07 Dec 20230.92300.93000.91850.91920.9192172,356
06 Dec 20230.92450.93100.92500.92740.9274270,658
05 Dec 20230.92750.93050.92350.92710.927161,067
04 Dec 20230.93500.93450.92250.92780.9278253,069
01 Dec 20230.92620.93100.92250.93100.9310202,272
30 Nov 20230.92180.93050.92350.92950.9295430,960
29 Nov 20230.94100.94500.91550.92660.9266676,585
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...