Banca Popolare di Sondrio S.p.A (0NWJ.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 04:27PM BST
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 7.8850 | 7.9400 | 7.8500 | 7.9300 | 7.9300 | 1,699 |
| 09 May 2024 | 7.9875 | 8.0200 | 7.7900 | 7.8800 | 7.8800 | 30,038 |
| 08 May 2024 | 8.1300 | 8.2500 | 7.9400 | 7.9953 | 7.9953 | 101,836 |
| 07 May 2024 | 7.9800 | 8.1100 | 7.9750 | 8.1050 | 8.1050 | 3,718 |
| 03 May 2024 | 7.9500 | 7.9100 | 7.8700 | 7.7350 | 7.7350 | 245 |
| 02 May 2024 | 7.8900 | 8.0000 | 7.9100 | 7.9500 | 7.9500 | 9,721 |
| 01 May 2024 | 7.8400 | 7.8400 | 7.8400 | 7.8400 | 7.8400 | - |
| 30 Apr 2024 | 7.7900 | 7.9150 | 7.8100 | 7.8600 | 7.8600 | 25,013 |
| 29 Apr 2024 | 7.7275 | 7.8400 | 7.7350 | 7.8400 | 7.8400 | 5,189 |
| 26 Apr 2024 | 7.4500 | 7.6800 | 7.4950 | 7.6800 | 7.6800 | 25,577 |
| 25 Apr 2024 | 7.4875 | 7.6000 | 7.4350 | 7.4350 | 7.4350 | 3,060 |
| 24 Apr 2024 | 7.5150 | 7.5200 | 7.4400 | 7.4850 | 7.4850 | 565 |
| 23 Apr 2024 | 7.3100 | 7.4900 | 7.3500 | 7.4900 | 7.4900 | 1,187 |
| 22 Apr 2024 | 7.1125 | 7.3550 | 7.2800 | 7.3408 | 7.3408 | 9,304 |
| 19 Apr 2024 | 7.1325 | 7.1650 | 7.1400 | 7.1550 | 7.1550 | 285 |
| 18 Apr 2024 | 7.0900 | 7.1000 | 7.0250 | 7.0800 | 7.0800 | 724 |
| 17 Apr 2024 | 6.6400 | 7.0350 | 6.7000 | 7.0350 | 7.0350 | 2,162 |
| 16 Apr 2024 | 6.8400 | 6.7350 | 6.6000 | 6.6850 | 6.6850 | 1,323 |
| 15 Apr 2024 | 6.7350 | 6.8250 | 6.8050 | 6.8050 | 6.8050 | 41 |
| 12 Apr 2024 | 6.7525 | 6.8550 | 6.7750 | 6.8200 | 6.8200 | 3,872 |
| 11 Apr 2024 | 6.9050 | 6.9400 | 6.7100 | 6.7446 | 6.7446 | 69,352 |
| 10 Apr 2024 | 6.7275 | 6.9200 | 6.7650 | 6.9200 | 6.9200 | 1,400 |
| 09 Apr 2024 | 6.9500 | 6.8500 | 6.7200 | 6.7200 | 6.7200 | 22,554 |
| 08 Apr 2024 | 6.8425 | 6.9400 | 6.7910 | 6.9400 | 6.9400 | 3,691 |
| 05 Apr 2024 | 6.8875 | 6.8700 | 6.7950 | 6.8186 | 6.8186 | 16,913 |
| 04 Apr 2024 | 7.1500 | 7.1450 | 7.1250 | 7.1250 | 7.1250 | 48 |
| 03 Apr 2024 | 7.0300 | 7.1300 | 7.1300 | 7.1300 | 7.1300 | 1,034 |
| 02 Apr 2024 | 6.8875 | 7.0500 | 6.8850 | 7.0036 | 7.0036 | 2,392 |
| 28 Mar 2024 | 6.9850 | 6.9900 | 6.9400 | 6.9628 | 6.9628 | 89,120 |
| 27 Mar 2024 | 7.1250 | 7.1450 | 7.0000 | 7.0000 | 7.0000 | 481 |
| 26 Mar 2024 | 6.9250 | 7.1450 | 6.9450 | 7.1150 | 7.1150 | 4,998 |
| 25 Mar 2024 | 6.8400 | 6.9350 | 6.8150 | 6.9350 | 6.9350 | 33 |
| 22 Mar 2024 | 6.8125 | 6.8300 | 6.8150 | 6.8250 | 6.8250 | 605 |
| 21 Mar 2024 | 6.8450 | 6.8100 | 6.7050 | 6.8100 | 6.8100 | 2,045 |
| 20 Mar 2024 | 6.9175 | 7.0850 | 6.7300 | 6.7300 | 6.7300 | 2,204 |
| 19 Mar 2024 | 6.7900 | 6.8700 | 6.7950 | 6.8700 | 6.8700 | 854 |
| 18 Mar 2024 | 6.7100 | 6.8350 | 6.7350 | 6.8350 | 6.8350 | 151,511 |
| 15 Mar 2024 | 6.5200 | 6.7000 | 6.5550 | 6.7000 | 6.7000 | 8,194 |
| 14 Mar 2024 | 6.7350 | 6.7750 | 6.5300 | 6.5650 | 6.5650 | 10,189 |
| 13 Mar 2024 | 6.9250 | 6.8150 | 6.8150 | 6.8150 | 6.8150 | 60 |
| 12 Mar 2024 | 6.7400 | 6.9250 | 6.8100 | 6.9000 | 6.9000 | 6,095 |
| 11 Mar 2024 | 6.8375 | 6.8800 | 6.7500 | 6.8000 | 6.8000 | 6,212 |
| 08 Mar 2024 | 7.0300 | 6.9700 | 6.8400 | 6.8900 | 6.8900 | 738 |
| 07 Mar 2024 | 7.1375 | 7.2000 | 7.0150 | 7.0350 | 7.0350 | 11,647 |
| 06 Mar 2024 | 7.1875 | 7.1850 | 7.1050 | 7.1600 | 7.1600 | 1,062 |
| 05 Mar 2024 | 7.1625 | 7.3600 | 7.1500 | 7.1900 | 7.1900 | 481 |
| 04 Mar 2024 | 7.1100 | 7.3550 | 7.1150 | 7.2165 | 7.2165 | 48,357 |
| 01 Mar 2024 | 6.9225 | 6.9950 | 6.9150 | 6.9850 | 6.9850 | 3,893 |
| 29 Feb 2024 | 7.1275 | 7.0450 | 6.8950 | 6.9179 | 6.9179 | 337,623 |
| 28 Feb 2024 | 7.1425 | 7.2300 | 7.1550 | 7.1650 | 7.1650 | 2,831 |
| 27 Feb 2024 | 7.2350 | 7.3900 | 7.1350 | 7.1500 | 7.1500 | 55 |
| 26 Feb 2024 | 7.1800 | 7.3050 | 7.2500 | 7.2550 | 7.2550 | 3,177 |
| 23 Feb 2024 | 6.9425 | 7.1100 | 7.0652 | 7.0920 | 7.0920 | 7,923 |
| 22 Feb 2024 | 6.8725 | 7.0000 | 6.9200 | 6.9200 | 6.9200 | 547 |
| 21 Feb 2024 | 6.7750 | 6.8200 | 6.8200 | 6.8200 | 6.8200 | 5 |
| 20 Feb 2024 | 6.8325 | 6.7800 | 6.6900 | 6.7800 | 6.7800 | 2,481 |
| 19 Feb 2024 | 6.8150 | 6.8450 | 6.8100 | 6.8300 | 6.8300 | 2,671 |
| 16 Feb 2024 | 6.8350 | 6.8800 | 6.8350 | 6.8450 | 6.8450 | 17,137 |
| 15 Feb 2024 | 6.8950 | 6.8800 | 6.7750 | 6.8800 | 6.8800 | 311 |
| 14 Feb 2024 | 6.8200 | 6.8700 | 6.7250 | 6.8700 | 6.8700 | 106 |
| 13 Feb 2024 | 6.7300 | 6.8600 | 6.7100 | 6.8600 | 6.8600 | 138 |
| 12 Feb 2024 | 6.6700 | 6.7000 | 6.5550 | 6.6424 | 6.6424 | 2,548 |
| 09 Feb 2024 | 6.5650 | 6.5900 | 6.4650 | 6.5900 | 6.5900 | 164 |
| 08 Feb 2024 | 6.7250 | 6.7177 | 6.5800 | 6.7177 | 6.7177 | 9,383 |
| 07 Feb 2024 | 6.6200 | 6.8750 | 6.4950 | 6.6500 | 6.6500 | 1,683 |
| 06 Feb 2024 | 6.7600 | 6.7650 | 6.6000 | 6.6000 | 6.6000 | 1,770 |
| 05 Feb 2024 | 6.6050 | 6.7453 | 6.5800 | 6.6840 | 6.6840 | 132,456 |
| 02 Feb 2024 | 6.7350 | 6.7450 | 6.5600 | 6.6150 | 6.6150 | 1,358 |
| 01 Feb 2024 | 7.0400 | 7.0650 | 6.6600 | 6.8377 | 6.8377 | 44,672 |
| 31 Jan 2024 | 6.9375 | 7.0750 | 6.9500 | 7.0750 | 7.0750 | 4,457 |
| 30 Jan 2024 | 6.6925 | 6.9650 | 6.7850 | 6.9650 | 6.9650 | 2,880 |
| 29 Jan 2024 | 6.5700 | 6.7100 | 6.6200 | 6.6800 | 6.6800 | 650,944 |
| 26 Jan 2024 | 6.5075 | 6.6100 | 6.5300 | 6.5950 | 6.5950 | 190 |
| 25 Jan 2024 | 6.5625 | 6.5400 | 6.4700 | 6.5400 | 6.5400 | 101 |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | 6.3725 | 6.4100 | 6.2900 | 6.3950 | 6.3950 | 8,869 |
| 19 Jan 2024 | 6.1300 | 6.3700 | 6.1400 | 6.3450 | 6.3450 | 28,255 |
| 18 Jan 2024 | 5.9625 | 6.2650 | 6.1000 | 6.1902 | 6.1902 | 81,415 |
| 17 Jan 2024 | 5.8975 | 5.9941 | 5.9000 | 5.9941 | 5.9941 | 64,916 |
| 16 Jan 2024 | 5.8800 | 5.8950 | 5.8650 | 5.8800 | 5.8800 | 7,262 |
| 15 Jan 2024 | 5.8800 | 5.9150 | 5.7850 | 5.8950 | 5.8950 | 16,850 |
| 12 Jan 2024 | 5.8625 | 5.8813 | 5.8750 | 5.8813 | 5.8813 | 40,996 |
| 11 Jan 2024 | 5.9125 | 5.8800 | 5.8600 | 5.8795 | 5.8795 | 228,088 |
| 10 Jan 2024 | 5.9175 | 5.9068 | 5.8750 | 5.9068 | 5.9068 | 571 |
| 09 Jan 2024 | 5.9975 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | 914 |
| 08 Jan 2024 | 6.0475 | 6.0175 | 6.0175 | 6.0175 | 6.0175 | 957 |
| 05 Jan 2024 | 6.0100 | 6.0559 | 5.9650 | 6.0559 | 6.0559 | 10,210 |
| 04 Jan 2024 | 5.9475 | 5.9589 | 5.8150 | 5.9589 | 5.9589 | 838 |
| 03 Jan 2024 | 5.9950 | 6.0000 | 5.9800 | 5.9900 | 5.9900 | 425 |
| 02 Jan 2024 | 5.8500 | 5.9850 | 5.8850 | 5.9850 | 5.9850 | 72 |
| 29 Dec 2023 | 5.8375 | 5.9100 | 5.8300 | 5.9100 | 5.9100 | 2,862 |
| 28 Dec 2023 | 5.7400 | 5.8100 | 5.7600 | 5.8100 | 5.8100 | 11,203 |
| 27 Dec 2023 | 5.6300 | 5.6850 | 5.6400 | 5.6850 | 5.6850 | 7,381 |
| 22 Dec 2023 | 5.6500 | 5.6550 | 5.6550 | 5.6550 | 5.6550 | 14,207 |
| 21 Dec 2023 | 5.6950 | 5.6400 | 5.6400 | 5.6400 | 5.6400 | 1 |
| 20 Dec 2023 | 5.6875 | 5.7050 | 5.6950 | 5.7050 | 5.7050 | 5,502 |
| 19 Dec 2023 | 5.4400 | 5.7250 | 5.3750 | 5.7250 | 5.7250 | 33,264 |
| 18 Dec 2023 | 5.3925 | 5.4300 | 5.4300 | 5.4300 | 5.4300 | 5,509 |
| 15 Dec 2023 | 5.4375 | 5.4500 | 5.3650 | 5.4350 | 5.4350 | 31,938 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.