UK Markets closed

Suez SA (0NRV.IL)

IOB - IOB Delayed price. Currency in EUR
Add to watchlist
19.68+0.02 (+0.10%)
At close: 6:28PM BST
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
23 Sept 202119.6319.7019.6819.6819.68160,766
22 Sept 202119.6219.6919.6319.6719.67189,905
21 Sept 202119.6319.6819.6619.6619.6652,441
20 Sept 202119.6619.6819.6419.6719.671,212,324
17 Sept 202119.6419.6919.6619.6719.67476,221
16 Sept 202119.6219.6719.6519.6619.66762,449
15 Sept 202119.6219.6619.6419.6519.65139,748
14 Sept 202119.6219.6619.6319.6319.631,334,938
13 Sept 202119.6419.6519.6119.6419.64604,718
10 Sept 202119.6219.6419.6119.6119.61750,739
09 Sept 202119.6219.6719.6119.6819.68672,248
08 Sept 202119.6119.6819.5919.6219.62901,561
07 Sept 202119.6119.6519.6119.6119.61587,700
06 Sept 202119.6019.6219.6119.6219.62124,990
03 Sept 202119.6219.6419.6119.6319.63632,742
02 Sept 202119.6119.6519.6119.6419.64174,978
01 Sept 202119.6419.6619.6119.6519.65344,899
31 Aug 202119.6519.6519.6319.6419.6454,733
27 Aug 202119.6419.6519.6219.6319.6379,342
26 Aug 202119.6419.6519.6319.6519.6545,187
25 Aug 202119.6119.6519.6319.6419.64402,633
24 Aug 202119.6119.6619.6419.6519.6582,610
23 Aug 202119.6019.6819.6219.6419.64782,860
20 Aug 202119.6419.6719.6519.6619.66132,191
19 Aug 202119.6619.6719.6319.6519.65138,798
18 Aug 202119.6619.6719.6519.6519.65119,988
17 Aug 202119.6319.6619.6319.6419.64230,951
16 Aug 202119.6319.6519.6119.6519.65477,980
13 Aug 202119.6419.6615.0019.6619.66172,566
12 Aug 202119.6319.6619.6319.6419.64202,081
11 Aug 202119.6119.6619.6119.6319.63236,207
10 Aug 202119.6319.6619.6419.6219.62181,559
09 Aug 202119.6119.6519.6119.6219.62185,592
06 Aug 202119.6219.6419.6119.6319.6340,255
05 Aug 202119.6019.6519.6219.6519.6562,380
04 Aug 202119.7419.7419.6219.6619.662,332,612
03 Aug 202119.6619.7219.6719.7019.7050,525
02 Aug 202119.6519.7319.6519.7019.70102,561
30 Jul 202119.6419.6819.6519.6619.66291,628
29 Jul 202119.6519.7119.6619.6819.68137,688
28 Jul 202119.6619.6819.6519.6619.6680,626
27 Jul 202119.7019.6919.6619.7019.70330,933
26 Jul 202119.6019.6919.6519.6719.67106,258
23 Jul 202119.6419.6919.6619.6719.67199,736
22 Jul 202119.5819.6619.6019.6519.651,894,195
21 Jul 202119.6119.6719.6019.6519.65352,074
20 Jul 202119.6219.6719.6019.6419.64353,882
19 Jul 202119.5319.6219.5619.5919.59532,476
16 Jul 202119.5819.6019.5519.5619.562,330,981
15 Jul 202119.5819.6019.5319.5819.58433,219
14 Jul 202119.5819.5819.5519.5819.58303,696
13 Jul 202119.5319.6019.5619.5619.56481,679
12 Jul 202119.5019.6019.5419.5619.56165,703
09 Jul 202119.5219.6019.5419.5819.58259,714
08 Jul 202119.5519.5819.5119.5619.566,469,138
07 Jul 202119.5019.6019.5319.5619.564,159,526
06 Jul 202119.5519.6919.5019.5919.591,406,116
06 Jul 20210.65 Dividend
05 Jul 202120.0820.1220.0820.0819.43106,886
02 Jul 202120.0520.1020.0520.0819.43214,069
01 Jul 202120.0220.0820.0320.0519.403,810,471
30 Jun 202120.0220.0820.0220.0619.413,873,656
29 Jun 202120.0020.0319.9920.0019.362,780,664
28 Jun 2021------
25 Jun 2021------
24 Jun 2021------
23 Jun 2021------
22 Jun 2021------
21 Jun 202119.9720.0019.9420.0019.35172,282
18 Jun 202119.9820.0419.9820.0119.36703,531
17 Jun 202120.0420.0419.9820.0219.37187,551
16 Jun 202120.0520.0720.0020.0619.41241,479
15 Jun 202120.0620.0920.0520.0719.4273,013
14 Jun 202120.0420.1020.0420.0719.421,825,891
11 Jun 202120.0620.0920.0620.0819.43558,888
10 Jun 202120.1020.1220.0620.0519.40435,392
09 Jun 202120.0820.1020.0820.1019.45452,969
08 Jun 202120.0620.1220.0820.1019.451,036,000
07 Jun 202120.0420.1020.0620.0619.41290,174
04 Jun 202120.0620.0920.0620.0919.44195,703
03 Jun 202119.9920.1320.0220.1419.48142,969
02 Jun 202119.9820.0319.9920.0019.3648,834
01 Jun 202119.9720.0019.9819.9719.32766,219
28 May 202120.0020.0119.9819.9919.34645,166
27 May 202119.9519.9919.9519.9819.33176,313
26 May 202119.9220.0019.9519.9819.331,410,203
25 May 202119.9520.0019.9519.9619.32195,538
24 May 202119.9519.9919.9719.9819.3452,567
21 May 202119.9520.0219.9619.9919.34132,804
20 May 202119.9220.0019.9619.9819.34141,332
19 May 202119.9519.9919.9519.9919.35167,728
18 May 202119.9820.0219.9820.0219.37823,073
17 May 202119.9020.0119.9719.9819.33111,055
14 May 202119.9219.9919.9319.9919.3497,802
13 May 202119.8619.9719.8619.8919.25323,265
12 May 202119.8619.9219.8819.9019.26245,259
11 May 202119.8519.9219.8319.8819.231,379,588
10 May 202119.8519.9119.8419.8619.222,528,908
07 May 202119.8519.8819.8419.8719.221,646,153
06 May 202119.8419.9019.8419.8719.23176,468
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...