UK markets open in 5 hours 36 minutes

Corticeira Amorim, S.G.P.S., S.A. (0O7J.IL)

IOB - IOB Delayed price. Currency in EUR
Add to watchlist
9.69-0.07 (-0.77%)
At close: 05:15PM BST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 20240.000.000.009.699.69235,116
23 Apr 20249.769.809.719.769.7627,432
22 Apr 20249.789.799.509.789.78108
19 Apr 20249.659.729.669.659.6578
18 Apr 20249.669.699.699.669.6642
17 Apr 20249.669.679.679.669.6659
16 Apr 20249.759.809.659.649.64642
15 Apr 20249.749.779.699.749.74256
12 Apr 20249.779.839.729.779.7770
11 Apr 20249.819.849.789.819.811,908
10 Apr 20249.759.879.809.889.88229,722
09 Apr 20249.849.909.769.849.84651
08 Apr 20249.859.969.759.749.74451
05 Apr 20249.919.939.829.919.91150,034
04 Apr 20249.9910.029.979.999.994,035
03 Apr 202410.0310.049.9910.0310.031,823
02 Apr 20249.8810.089.879.989.9821,893
28 Mar 20249.889.919.839.889.88759
27 Mar 20249.819.909.809.819.812,139
26 Mar 20249.569.829.569.779.771,092
25 Mar 20249.559.589.499.539.531,028
22 Mar 20249.579.609.529.579.57828
21 Mar 20249.559.629.529.559.551,521
20 Mar 20249.459.519.519.459.45544
19 Mar 20249.479.489.409.479.471,676
18 Mar 20249.449.519.419.449.449,759
15 Mar 20249.419.479.389.419.4112,141
14 Mar 20249.489.489.359.489.481,842
13 Mar 20249.479.529.419.479.47143
12 Mar 20249.459.519.439.459.45516
11 Mar 20249.409.489.399.409.40596
08 Mar 20249.469.489.389.469.4695
07 Mar 20249.419.499.419.419.41136
06 Mar 20249.419.439.399.419.41291
05 Mar 20249.409.429.409.409.40240
04 Mar 20249.439.459.389.349.34371
01 Mar 20249.489.509.449.489.48288
29 Feb 20249.309.509.289.489.484,088
28 Feb 20249.469.569.289.369.366,608
27 Feb 20249.559.699.479.559.552,302
26 Feb 20249.659.749.529.549.54406
23 Feb 20249.529.749.359.659.652,949
22 Feb 20249.439.459.409.439.431,903
21 Feb 20249.439.459.399.439.4393
20 Feb 20249.439.409.399.439.43148
19 Feb 20249.399.469.389.399.394,234
16 Feb 20249.309.409.249.309.303,261
15 Feb 20249.259.349.249.259.251,830
14 Feb 20249.279.299.229.279.27469
13 Feb 20249.269.299.209.269.261,303
12 Feb 20249.169.269.119.249.2461
09 Feb 20249.159.199.159.159.152,271
08 Feb 20249.369.399.149.189.182,087
07 Feb 20249.229.369.089.319.314,853
06 Feb 20249.169.209.059.239.233,332
05 Feb 20249.179.409.099.179.173,236
02 Feb 20249.439.409.089.119.11166
01 Feb 20249.409.459.389.409.4012,966
31 Jan 20249.439.479.429.439.431,331
30 Jan 20249.439.509.359.439.431,039
29 Jan 20249.359.429.369.359.351,693
26 Jan 20249.279.359.279.279.272,916
25 Jan 20249.369.369.259.259.2546
24 Jan 20249.419.439.339.419.412,103
23 Jan 20249.459.459.289.359.35330
22 Jan 20249.119.439.139.409.402,381
19 Jan 20249.119.149.079.119.113,389
18 Jan 20249.089.109.059.089.08595
17 Jan 20249.119.149.049.119.111,562
16 Jan 20249.149.129.129.149.1442
15 Jan 20249.159.159.129.119.11474
12 Jan 20249.139.139.099.139.131,553
11 Jan 20249.149.149.079.149.141,691
10 Jan 20249.119.169.139.119.113,245
09 Jan 20249.149.169.079.149.144,037
08 Jan 20249.189.219.109.189.188,610
05 Jan 20249.229.199.159.119.11979
04 Jan 20249.139.219.139.139.134,033
03 Jan 20249.179.209.099.179.172,416
02 Jan 20249.239.259.159.239.239,130
29 Dec 20239.159.229.149.159.154,381
28 Dec 20239.209.249.139.209.204,247
27 Dec 20239.179.219.169.179.177,421
22 Dec 20239.139.179.089.139.135,333
21 Dec 20239.109.159.099.109.104,313
20 Dec 20239.119.149.089.119.113,982
19 Dec 20239.189.229.119.189.1811,022
18 Dec 20239.229.449.149.119.117,180
18 Dec 20230.09 Dividend
15 Dec 20239.439.459.319.319.2214,178
14 Dec 20239.259.349.279.359.2612,139
13 Dec 20239.199.289.229.289.206,846
12 Dec 20239.239.289.149.229.134,796
11 Dec 20239.189.359.169.299.209,321
08 Dec 20239.089.219.099.189.093,282
07 Dec 20239.099.099.059.099.004,285
06 Dec 20239.099.119.049.099.008,909
05 Dec 20239.109.129.069.109.0112,373
04 Dec 20239.109.139.079.109.021,644
01 Dec 20239.069.139.059.068.973,414
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...