AmRest Holdings SE (0OGQ.IL)
IOB - IOB Delayed price. Currency in PLN
Add to watchlist
At close: 04:14PM GMT
Time period:
04 Feb 2022 - 04 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in PLNDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Feb 2023 | 0.00 | 20.63 | 20.63 | 36.90 | 36.90 | 238,264 |
| 02 Feb 2023 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | - |
| 01 Feb 2023 | 20.63 | 20.63 | 20.63 | 36.90 | 36.90 | 4,108 |
| 31 Jan 2023 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | - |
| 30 Jan 2023 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | - |
| 27 Jan 2023 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | - |
| 26 Jan 2023 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | - |
| 25 Jan 2023 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | - |
| 24 Jan 2023 | 19.35 | 19.35 | 19.35 | 36.90 | 36.90 | 2,836 |
| 23 Jan 2023 | 18.80 | 18.80 | 18.80 | 36.90 | 36.90 | 4,456 |
| 20 Jan 2023 | 18.67 | 18.67 | 18.67 | 36.90 | 36.90 | 4,124 |
| 19 Jan 2023 | 18.53 | 18.53 | 18.53 | 36.90 | 36.90 | 4,092 |
| 18 Jan 2023 | 18.79 | 18.79 | 18.79 | 36.90 | 36.90 | 2,714 |
| 17 Jan 2023 | 18.60 | 18.60 | 18.60 | 36.90 | 36.90 | 2,572 |
| 16 Jan 2023 | 18.86 | 18.86 | 18.86 | 36.90 | 36.90 | 3,094 |
| 13 Jan 2023 | 19.16 | 19.16 | 19.16 | 36.90 | 36.90 | 1,472 |
| 12 Jan 2023 | 19.40 | 19.40 | 19.40 | 36.90 | 36.90 | 3,534 |
| 11 Jan 2023 | 19.57 | 19.57 | 19.57 | 36.90 | 36.90 | 1,570 |
| 10 Jan 2023 | 19.68 | 19.68 | 19.68 | 36.90 | 36.90 | 3,660 |
| 09 Jan 2023 | 19.87 | 19.87 | 19.87 | 36.90 | 36.90 | 2,544 |
| 06 Jan 2023 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | - |
| 05 Jan 2023 | 19.79 | 19.79 | 19.79 | 36.90 | 36.90 | 4,824 |
| 04 Jan 2023 | 19.29 | 19.29 | 19.29 | 36.90 | 36.90 | 2,014 |
| 03 Jan 2023 | 19.23 | 19.23 | 19.23 | 36.90 | 36.90 | 954 |
| 30 Dec 2022 | 19.43 | 19.43 | 19.43 | 36.90 | 36.90 | 448 |
| 29 Dec 2022 | 18.93 | 18.93 | 18.93 | 36.90 | 36.90 | 302 |
| 28 Dec 2022 | 18.65 | 18.65 | 18.65 | 36.90 | 36.90 | 434 |
| 23 Dec 2022 | 18.87 | 18.87 | 18.87 | 36.90 | 36.90 | 582 |
| 22 Dec 2022 | 19.10 | 19.10 | 19.10 | 36.90 | 36.90 | 452 |
| 21 Dec 2022 | 19.04 | 19.04 | 19.04 | 36.90 | 36.90 | 1,350 |
| 20 Dec 2022 | 19.08 | 19.08 | 19.08 | 36.90 | 36.90 | 560 |
| 19 Dec 2022 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | - |
| 16 Dec 2022 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | - |
| 15 Dec 2022 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | - |
| 14 Dec 2022 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | - |
| 13 Dec 2022 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | - |
| 12 Dec 2022 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | - |
| 09 Dec 2022 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | - |
| 08 Dec 2022 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | - |
| 07 Dec 2022 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | - |
| 06 Dec 2022 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | - |
| 05 Dec 2022 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | - |
| 02 Dec 2022 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | - |
| 01 Dec 2022 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | - |
| 30 Nov 2022 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | - |
| 29 Nov 2022 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | - |
| 28 Nov 2022 | 19.49 | 19.49 | 19.49 | 36.90 | 36.90 | 3,158 |
| 25 Nov 2022 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | - |
| 24 Nov 2022 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | - |
| 23 Nov 2022 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | - |
| 22 Nov 2022 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | - |
| 21 Nov 2022 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | - |
| 18 Nov 2022 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | - |
| 17 Nov 2022 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | - |
| 16 Nov 2022 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | - |
| 15 Nov 2022 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | - |
| 14 Nov 2022 | 18.51 | 18.51 | 18.50 | 36.90 | 36.90 | 33,673 |
| 11 Nov 2022 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | - |
| 10 Nov 2022 | 18.45 | 18.45 | 18.45 | 36.90 | 36.90 | 31,210 |
| 09 Nov 2022 | 18.34 | 18.34 | 18.34 | 36.90 | 36.90 | 16,511 |
| 08 Nov 2022 | 18.26 | 18.26 | 18.26 | 36.90 | 36.90 | 2,583 |
| 07 Nov 2022 | 18.40 | 18.44 | 18.26 | 36.90 | 36.90 | 26,130 |
| 04 Nov 2022 | 18.33 | 18.43 | 18.29 | 36.90 | 36.90 | 65,133 |
| 03 Nov 2022 | 18.26 | 18.31 | 18.26 | 36.90 | 36.90 | 3,964 |
| 02 Nov 2022 | 18.30 | 18.32 | 18.28 | 36.90 | 36.90 | 16,639 |
| 01 Nov 2022 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | - |
| 31 Oct 2022 | 18.28 | 18.30 | 18.28 | 36.90 | 36.90 | 1,444 |
| 28 Oct 2022 | 18.26 | 18.28 | 18.26 | 36.90 | 36.90 | 1,321 |
| 27 Oct 2022 | 18.30 | 18.37 | 18.30 | 36.90 | 36.90 | 384 |
| 26 Oct 2022 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | - |
| 25 Oct 2022 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | - |
| 24 Oct 2022 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | - |
| 21 Oct 2022 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | - |
| 20 Oct 2022 | 18.25 | 18.40 | 18.25 | 36.90 | 36.90 | 716 |
| 19 Oct 2022 | 18.27 | 18.32 | 18.25 | 36.90 | 36.90 | 2,569 |
| 18 Oct 2022 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | - |
| 17 Oct 2022 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | - |
| 14 Oct 2022 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | - |
| 13 Oct 2022 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | - |
| 12 Oct 2022 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | - |
| 11 Oct 2022 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | - |
| 10 Oct 2022 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | - |
| 07 Oct 2022 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | - |
| 06 Oct 2022 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | - |
| 05 Oct 2022 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | - |
| 04 Oct 2022 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | - |
| 03 Oct 2022 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | - |
| 30 Sept 2022 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | - |
| 29 Sept 2022 | 17.65 | 17.65 | 17.65 | 36.90 | 36.90 | 5,000 |
| 28 Sept 2022 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | - |
| 27 Sept 2022 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | - |
| 26 Sept 2022 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | - |
| 23 Sept 2022 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | - |
| 22 Sept 2022 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | - |
| 21 Sept 2022 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | - |
| 20 Sept 2022 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | - |
| 16 Sept 2022 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | - |
| 15 Sept 2022 | 20.10 | 20.10 | 19.91 | 36.90 | 36.90 | 5,003 |
| 14 Sept 2022 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | - |
| 13 Sept 2022 | 20.45 | 20.45 | 20.45 | 36.90 | 36.90 | 7,810 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
