Mail

0NC0.L - Immobel SA

LSE - LSE Delayed price. Currency in EUR

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
07 Jun 2023	40.85	40.85	40.10	40.10	40.10	13
06 Jun 2023	41.35	41.35	40.10	41.00	41.00	568
05 Jun 2023	41.95	41.95	41.10	41.10	41.10	70
02 Jun 2023	41.50	41.50	41.45	41.45	41.45	369
01 Jun 2023	39.60	39.90	39.60	39.60	39.60	408
31 May 2023	39.60	39.60	39.15	39.15	39.15	527
30 May 2023	39.90	40.00	39.40	39.45	39.45	590
26 May 2023	39.75	39.80	39.55	39.80	39.80	284
25 May 2023	39.70	39.95	39.70	39.80	39.80	85
24 May 2023	39.95	39.95	39.75	39.80	39.80	95
23 May 2023	39.95	40.55	39.95	40.35	40.35	98
22 May 2023	40.05	40.05	39.95	39.95	39.95	330
19 May 2023	40.50	40.90	40.45	40.60	40.60	428
18 May 2023	41.70	41.70	41.15	41.15	41.15	46
17 May 2023	41.25	42.20	41.25	41.75	41.75	403
16 May 2023	42.00	42.25	42.00	42.25	42.25	126
15 May 2023	42.50	42.50	42.25	42.30	42.30	80
12 May 2023	42.25	42.70	42.25	42.70	42.70	38
11 May 2023	44.05	44.20	42.80	43.00	43.00	262
10 May 2023	44.55	44.55	44.00	44.00	44.00	47
09 May 2023	45.05	45.05	44.45	44.45	44.45	39
05 May 2023	44.10	44.10	43.88	43.88	43.88	123
04 May 2023	43.90	43.95	43.25	43.25	43.25	65
03 May 2023	43.85	43.95	43.85	43.95	43.95	67
02 May 2023	45.60	45.70	44.10	44.10	44.10	68
28 Apr 2023	43.95	46.60	43.95	45.20	45.20	164
27 Apr 2023	43.80	43.85	43.70	43.85	43.85	72
26 Apr 2023	44.35	44.35	44.00	44.00	44.00	134
25 Apr 2023	46.10	46.20	45.40	45.80	45.80	239
24 Apr 2023	46.20	46.50	46.20	46.50	46.50	199
24 Apr 2023	2.135 Dividend
21 Apr 2023	48.15	48.15	47.20	47.20	45.06	282
20 Apr 2023	48.30	48.50	48.30	48.50	46.31	20
19 Apr 2023	47.95	47.95	47.70	47.90	45.73	517
18 Apr 2023	48.95	49.15	48.95	48.95	46.74	199
17 Apr 2023	50.20	50.20	49.90	49.90	47.64	203
14 Apr 2023	50.00	50.00	50.00	50.00	47.74	25
13 Apr 2023	48.80	49.10	48.80	49.10	46.88	3
12 Apr 2023	48.45	48.45	48.45	48.45	46.26	1
11 Apr 2023	48.75	48.75	48.75	48.75	46.54	8
06 Apr 2023	48.25	48.35	47.90	47.90	45.73	186
05 Apr 2023	47.55	48.35	47.55	48.35	46.16	71
04 Apr 2023	48.05	48.25	47.95	48.25	46.07	6
03 Apr 2023	48.55	48.55	47.40	47.40	45.26	325
31 Mar 2023	48.10	48.10	48.10	48.10	45.92	58
30 Mar 2023	47.30	48.40	47.30	47.85	45.69	123
29 Mar 2023	46.55	46.55	46.25	46.25	44.16	275
28 Mar 2023	47.30	47.30	46.20	46.20	44.11	30
27 Mar 2023	48.55	48.55	48.00	48.48	46.29	473
24 Mar 2023	48.50	48.85	48.50	48.80	46.59	502
23 Mar 2023	47.15	47.55	47.05	47.55	45.40	168
22 Mar 2023	47.90	47.90	47.25	47.75	45.59	110
21 Mar 2023	47.70	49.35	47.70	48.25	46.07	456
20 Mar 2023	46.55	47.85	45.95	46.05	43.97	179
17 Mar 2023	47.95	47.95	46.00	46.35	44.25	274
16 Mar 2023	45.60	45.60	45.30	45.40	43.35	220
15 Mar 2023	45.90	46.25	45.90	46.15	44.06	255
14 Mar 2023	48.05	48.35	47.75	48.35	46.16	672
13 Mar 2023	49.10	49.10	48.00	48.20	46.02	507
10 Mar 2023	50.00	50.80	49.60	50.10	47.83	630
09 Mar 2023	52.00	53.50	51.80	51.80	49.45	291
08 Mar 2023	52.40	53.00	52.40	53.00	50.60	65
07 Mar 2023	53.40	53.40	52.10	52.70	50.32	229
06 Mar 2023	52.90	53.10	52.90	53.00	50.60	273
03 Mar 2023	51.60	51.60	51.00	51.00	48.69	352
02 Mar 2023	51.40	51.50	51.00	51.50	49.17	142
01 Mar 2023	52.80	52.80	51.70	52.54	50.16	116
28 Feb 2023	51.30	52.80	51.30	52.80	50.41	266
27 Feb 2023	51.10	51.80	50.90	51.00	48.69	442
24 Feb 2023	49.45	50.11	49.45	50.11	47.84	13
23 Feb 2023	51.60	51.60	50.30	51.20	48.88	172
22 Feb 2023	51.00	51.30	50.10	51.00	48.69	346
21 Feb 2023	52.30	52.80	51.50	52.20	49.84	154
20 Feb 2023	52.30	52.30	52.30	52.30	49.93	14
17 Feb 2023	52.60	52.60	52.20	52.20	49.84	67
16 Feb 2023	51.80	52.30	51.80	52.30	49.93	204
15 Feb 2023	51.50	51.80	51.50	51.50	49.17	196
14 Feb 2023	52.60	53.00	52.60	52.80	50.41	495
13 Feb 2023	52.20	52.90	52.20	52.60	50.22	328
10 Feb 2023	52.70	52.80	51.70	51.90	49.55	508
09 Feb 2023	52.70	53.10	52.30	52.43	50.06	699
08 Feb 2023	52.40	52.40	52.20	52.32	49.96	74
07 Feb 2023	51.30	51.30	51.10	51.10	48.79	308
06 Feb 2023	51.70	51.80	50.30	51.40	49.08	540
03 Feb 2023	53.30	53.50	52.90	53.30	50.89	268
02 Feb 2023	52.10	54.00	51.80	52.77	50.39	418
01 Feb 2023	48.35	51.20	48.35	51.00	48.69	608
31 Jan 2023	48.95	48.95	46.50	46.50	44.40	186
30 Jan 2023	49.50	49.50	49.50	49.50	47.26	5
27 Jan 2023	50.10	50.20	50.05	50.05	47.79	240
26 Jan 2023	51.30	51.30	50.99	50.99	48.68	69
25 Jan 2023	52.90	52.90	51.40	51.66	49.33	215
24 Jan 2023	50.00	51.20	49.55	51.10	48.79	435
23 Jan 2023	48.70	49.35	48.70	49.05	46.83	322
20 Jan 2023	46.90	46.95	46.75	46.95	44.83	263
19 Jan 2023	46.25	46.50	46.25	46.50	44.40	201
18 Jan 2023	47.05	47.70	46.95	47.15	45.02	237
17 Jan 2023	47.50	47.50	47.30	47.30	45.16	27
16 Jan 2023	47.20	47.40	46.95	47.00	44.87	345
13 Jan 2023	46.35	47.30	46.35	46.85	44.73	119
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...