UK markets close in 6 hours 19 minutes

Banca Popolare di Sondrio S.p.A (0NWJ.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
3.1460-0.0900 (-2.78%)
As of 04:27PM BST. Market open.
Time period:
06 Jun 2023 - 06 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
05 Jun 20247.11757.04507.01507.04507.045022
04 Jun 20247.17007.14006.99507.11507.115074
03 Jun 20247.18257.28507.17007.17007.17009,167
31 May 20247.18757.23007.16507.17507.1750295
30 May 20247.12757.21007.11507.18007.18002,783
29 May 20247.15257.20507.09507.09507.09502,296
28 May 20247.14757.24007.09507.12007.120012,467
24 May 20247.21007.14007.00507.03757.037519,740
23 May 20247.16007.25507.05507.18507.1850902
22 May 20247.32007.33007.17007.17007.17003,650
21 May 20247.26757.31507.16507.31507.31507,881
20 May 20247.83757.85007.28507.30007.300045,031
20 May 20240.56 Dividend
17 May 20248.20008.28008.12508.26507.70503,755
16 May 20248.19008.26008.15508.21507.6584980
15 May 20248.05508.22008.05008.16507.61182,342
14 May 20247.93758.02507.99508.02507.48131,178
13 May 20247.92757.96507.87007.96007.42071,534
10 May 20247.88507.94007.85007.93007.39271,699
09 May 20247.98758.02007.79007.88007.346130,038
08 May 20248.13008.25007.94007.99537.4536101,836
07 May 20247.98008.11007.97508.10507.55583,718
03 May 20247.95007.91007.87007.73507.2109245
02 May 20247.89008.00007.91007.95007.41139,721
01 May 20247.84007.84007.84007.84007.3088-
30 Apr 20247.79007.91507.81007.86007.327425,013
29 Apr 20247.72757.84007.73507.84007.30885,189
26 Apr 20247.45007.68007.49507.68007.159625,577
25 Apr 20247.48757.60007.43507.43506.93123,060
24 Apr 20247.51507.52007.44007.48506.9778565
23 Apr 20247.31007.49007.35007.49006.98251,187
22 Apr 20247.11257.35507.28007.34086.84359,304
19 Apr 20247.13257.16507.14007.15506.6702285
18 Apr 20247.09007.10007.02507.08006.6003724
17 Apr 20246.64007.03506.70007.03506.55832,162
16 Apr 20246.84006.73506.60006.68506.23211,323
15 Apr 20246.73506.82506.80506.80506.343941
12 Apr 20246.75256.85506.77506.82006.35793,872
11 Apr 20246.90506.94006.71006.74466.287669,352
10 Apr 20246.72756.92006.76506.92006.45111,400
09 Apr 20246.95006.85006.72006.72006.264722,554
08 Apr 20246.84256.94006.79106.94006.46983,691
05 Apr 20246.88756.87006.79506.81866.356616,913
04 Apr 20247.15007.14507.12507.12506.642248
03 Apr 20247.03007.13007.13007.13006.64691,034
02 Apr 20246.88757.05006.88507.00366.52912,392
28 Mar 20246.98506.99006.94006.96286.491089,120
27 Mar 20247.12507.14507.00007.00006.5257481
26 Mar 20246.92507.14506.94507.11506.63294,998
25 Mar 20246.84006.93506.81506.93506.465133
22 Mar 20246.81256.83006.81506.82506.3626605
21 Mar 20246.84506.81006.70506.81006.34862,045
20 Mar 20246.91757.08506.73006.73006.27402,204
19 Mar 20246.79006.87006.79506.87006.4045854
18 Mar 20246.71006.83506.73506.83506.3719151,511
15 Mar 20246.52006.70006.55506.70006.24608,194
14 Mar 20246.73506.77506.53006.56506.120210,189
13 Mar 20246.92506.81506.81506.81506.353260
12 Mar 20246.74006.92506.81006.90006.43256,095
11 Mar 20246.83756.88006.75006.80006.33936,212
08 Mar 20247.03006.97006.84006.89006.4232738
07 Mar 20247.13757.20007.01507.03506.558311,647
06 Mar 20247.18757.18507.10507.16006.67491,062
05 Mar 20247.16257.36007.15007.19006.7028481
04 Mar 20247.11007.35507.11507.21656.727548,357
01 Mar 20246.92256.99506.91506.98506.51173,893
29 Feb 20247.12757.04506.89506.91796.4492337,623
28 Feb 20247.14257.23007.15507.16506.67952,831
27 Feb 20247.23507.39007.13507.15006.665555
26 Feb 20247.18007.30507.25007.25506.76343,177
23 Feb 20246.94257.11007.06527.09206.61157,923
22 Feb 20246.87257.00006.92006.92006.4511547
21 Feb 20246.77506.82006.82006.82006.35795
20 Feb 20246.83256.78006.69006.78006.32062,481
19 Feb 20246.81506.84506.81006.83006.36722,671
16 Feb 20246.83506.88006.83506.84506.381217,137
15 Feb 20246.89506.88006.77506.88006.4138311
14 Feb 20246.82006.87006.72506.87006.4045106
13 Feb 20246.73006.86006.71006.86006.3952138
12 Feb 20246.67006.70006.55506.64246.19232,548
09 Feb 20246.56506.59006.46506.59006.1435164
08 Feb 20246.72506.71776.58006.71776.26259,383
07 Feb 20246.62006.87506.49506.65006.19941,683
06 Feb 20246.76006.76506.60006.60006.15281,770
05 Feb 20246.60506.74536.58006.68406.2311132,456
02 Feb 20246.73506.74506.56006.61506.16681,358
01 Feb 20247.04007.06506.66006.83776.374444,672
31 Jan 20246.93757.07506.95007.07506.59564,457
30 Jan 20246.69256.96506.78506.96506.49312,880
29 Jan 20246.57006.71006.62006.68006.2274650,944
26 Jan 20246.50756.61006.53006.59506.1482190
25 Jan 20246.56256.54006.47006.54006.0969101
24 Jan 2024------
23 Jan 2024------
22 Jan 20246.37256.41006.29006.39505.96178,869
19 Jan 20246.13006.37006.14006.34505.915128,255
18 Jan 20245.96256.26506.10006.19025.770881,415
17 Jan 20245.89755.99415.90005.99415.588064,916
16 Jan 20245.88005.89505.86505.88005.48167,262
15 Jan 20245.88005.91505.78505.89505.495616,850
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...