Moltiply Group S.p.A. (0O2B.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 03:44PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 37.55 | 37.55 | 37.55 | 37.55 | 37.55 | 395 |
| 25 Jul 2024 | - | - | - | - | - | - |
| 24 Jul 2024 | 37.75 | 37.75 | 37.75 | 37.75 | 37.75 | 200 |
| 23 Jul 2024 | 37.75 | 37.75 | 37.75 | 37.75 | 37.75 | 400 |
| 22 Jul 2024 | - | - | - | - | - | - |
| 19 Jul 2024 | - | - | - | - | - | - |
| 18 Jul 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 42 |
| 17 Jul 2024 | 36.85 | 37.22 | 36.85 | 37.22 | 37.22 | 1,724 |
| 16 Jul 2024 | 37.25 | 37.25 | 37.25 | 37.25 | 37.25 | 1,916 |
| 15 Jul 2024 | 38.05 | 38.20 | 37.80 | 37.80 | 37.80 | 440 |
| 12 Jul 2024 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | 1 |
| 11 Jul 2024 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | 54 |
| 10 Jul 2024 | 36.70 | 36.70 | 36.70 | 36.70 | 36.70 | 13 |
| 09 Jul 2024 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | 138 |
| 08 Jul 2024 | 36.95 | 36.95 | 36.90 | 36.90 | 36.90 | 1,200 |
| 08 Jul 2024 | 0.12 Dividend | |||||
| 05 Jul 2024 | - | - | - | - | - | - |
| 04 Jul 2024 | - | - | - | - | - | - |
| 03 Jul 2024 | 38.45 | 38.45 | 38.45 | 38.45 | 38.45 | 1 |
| 02 Jul 2024 | - | - | - | - | - | - |
| 01 Jul 2024 | - | - | - | - | - | - |
| 28 Jun 2024 | - | - | - | - | - | - |
| 27 Jun 2024 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | 24 |
| 26 Jun 2024 | - | - | - | - | - | - |
| 25 Jun 2024 | 34.45 | 34.45 | 34.45 | 34.45 | 34.45 | 9,819 |
| 24 Jun 2024 | - | - | - | - | - | - |
| 21 Jun 2024 | 34.05 | 34.20 | 34.05 | 34.20 | 34.20 | 96 |
| 20 Jun 2024 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | 13,164 |
| 19 Jun 2024 | 34.95 | 34.95 | 34.95 | 34.95 | 34.95 | 50 |
| 18 Jun 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 68 |
| 17 Jun 2024 | - | - | - | - | - | - |
| 14 Jun 2024 | - | - | - | - | - | - |
| 13 Jun 2024 | - | - | - | - | - | - |
| 12 Jun 2024 | - | - | - | - | - | - |
| 11 Jun 2024 | - | - | - | - | - | - |
| 10 Jun 2024 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | 133 |
| 07 Jun 2024 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | 1 |
| 06 Jun 2024 | 36.70 | 36.70 | 36.70 | 36.70 | 36.70 | 8 |
| 05 Jun 2024 | 36.55 | 36.55 | 36.55 | 36.55 | 36.55 | 73 |
| 04 Jun 2024 | - | - | - | - | - | - |
| 03 Jun 2024 | - | - | - | - | - | - |
| 31 May 2024 | 36.89 | 36.89 | 36.89 | 36.89 | 36.89 | 430 |
| 30 May 2024 | 37.50 | 37.51 | 37.50 | 37.51 | 37.51 | 2,337 |
| 29 May 2024 | 38.05 | 38.05 | 37.56 | 37.56 | 37.56 | 523 |
| 28 May 2024 | 38.75 | 38.75 | 38.55 | 38.55 | 38.55 | 1 |
| 24 May 2024 | 37.40 | 37.65 | 37.40 | 37.65 | 37.65 | 98 |
| 23 May 2024 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | 20 |
| 22 May 2024 | - | - | - | - | - | - |
| 21 May 2024 | 38.85 | 38.85 | 38.80 | 38.80 | 38.80 | 128 |
| 20 May 2024 | 37.80 | 39.05 | 37.55 | 39.05 | 39.05 | 218 |
| 17 May 2024 | 36.70 | 38.35 | 36.70 | 38.05 | 38.05 | 1,979 |
| 16 May 2024 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | 2 |
| 15 May 2024 | - | - | - | - | - | - |
| 14 May 2024 | - | - | - | - | - | - |
| 13 May 2024 | - | - | - | - | - | - |
| 10 May 2024 | 36.70 | 36.70 | 36.15 | 36.40 | 36.40 | 698 |
| 09 May 2024 | 36.95 | 36.95 | 36.95 | 36.95 | 36.95 | 78 |
| 08 May 2024 | 35.85 | 36.55 | 35.85 | 36.55 | 36.55 | 82 |
| 07 May 2024 | - | - | - | - | - | - |
| 03 May 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 18 |
| 02 May 2024 | 34.80 | 35.20 | 34.65 | 34.85 | 34.85 | 1,193 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | 34.60 | 35.07 | 34.60 | 35.07 | 35.07 | 1,090 |
| 25 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | 34.90 | 35.05 | 34.45 | 34.75 | 34.75 | 854 |
| 23 Apr 2024 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | 66 |
| 22 Apr 2024 | 34.70 | 34.75 | 34.70 | 34.75 | 34.75 | 144 |
| 19 Apr 2024 | 33.65 | 33.65 | 33.65 | 33.65 | 33.65 | 66 |
| 18 Apr 2024 | 34.80 | 34.80 | 34.15 | 34.15 | 34.15 | 282 |
| 17 Apr 2024 | 33.95 | 35.29 | 33.95 | 35.29 | 35.29 | 1,995 |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | - | - | - | - | - | - |
| 12 Apr 2024 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | 52 |
| 11 Apr 2024 | 35.35 | 35.35 | 35.35 | 35.35 | 35.35 | 54 |
| 10 Apr 2024 | 35.75 | 36.05 | 35.75 | 36.05 | 36.05 | 61 |
| 09 Apr 2024 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | 415 |
| 08 Apr 2024 | 38.10 | 38.45 | 38.10 | 38.10 | 38.10 | 2,430 |
| 05 Apr 2024 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | 1,251 |
| 04 Apr 2024 | 37.85 | 38.31 | 37.85 | 38.31 | 38.31 | 2,509 |
| 03 Apr 2024 | - | - | - | - | - | - |
| 02 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | 108 |
| 27 Mar 2024 | 36.25 | 37.22 | 36.25 | 37.22 | 37.22 | 192 |
| 26 Mar 2024 | 36.50 | 36.92 | 36.30 | 36.92 | 36.92 | 328 |
| 25 Mar 2024 | 37.45 | 37.45 | 37.45 | 37.45 | 37.45 | 66 |
| 22 Mar 2024 | 36.35 | 36.35 | 36.35 | 36.35 | 36.35 | 7 |
| 21 Mar 2024 | 37.55 | 37.55 | 37.55 | 37.55 | 37.55 | 3 |
| 20 Mar 2024 | 36.70 | 36.70 | 36.25 | 36.30 | 36.30 | 1 |
| 19 Mar 2024 | 35.25 | 35.80 | 35.05 | 35.80 | 35.80 | 80 |
| 18 Mar 2024 | 34.10 | 34.35 | 34.10 | 34.35 | 34.35 | 197 |
| 15 Mar 2024 | 33.30 | 33.30 | 33.30 | 33.30 | 33.30 | 879 |
| 14 Mar 2024 | 32.70 | 32.70 | 32.70 | 32.70 | 32.70 | - |
| 13 Mar 2024 | 32.80 | 32.85 | 32.80 | 32.85 | 32.85 | 1 |
| 12 Mar 2024 | 32.95 | 32.95 | 32.95 | 32.95 | 32.95 | - |
| 11 Mar 2024 | 33.35 | 33.40 | 33.35 | 33.40 | 33.40 | 2,374 |
| 08 Mar 2024 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | 173 |
| 07 Mar 2024 | 33.40 | 33.40 | 33.33 | 33.33 | 33.33 | 16,862 |
| 06 Mar 2024 | - | - | - | - | - | - |
| *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.