UK markets closed

Aperam S.A. (0OLF.IL)

IOB - IOB Delayed price. Currency in EUR
Add to watchlist
27.03+0.36 (+1.35%)
At close: 05:17PM BST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 202427.0027.0626.8227.0327.036,139
16 May 202426.7326.9226.4626.6726.67452,680
15 May 202426.9227.0826.5026.8226.82271,966
14 May 202426.5826.8626.5026.6526.65109,564
13 May 202426.4226.4826.2426.4026.40864,415
10 May 202426.0826.5026.0626.1626.168,478
10 May 20240.5 Dividend
09 May 202426.4026.3826.1026.3125.816,208
08 May 202426.4826.5025.9826.3525.8527,835
07 May 202426.7526.6226.0826.4025.9014,660
03 May 202426.9026.8425.8426.1625.6611,842
02 May 202428.1027.3227.3227.5327.014,583
01 May 202427.8727.8727.8727.8727.34-
30 Apr 202428.1628.0827.4427.8727.345,801
29 Apr 202428.0028.0827.7227.8327.304,802
26 Apr 202427.5728.0627.6227.7027.1715,210
25 Apr 202427.5127.7026.9826.9426.4324,250
24 Apr 202427.6827.7027.4227.5327.0125,517
23 Apr 202427.9127.6627.0227.5126.9950,046
22 Apr 202427.4127.6027.2627.2626.7419,461
19 Apr 202427.0327.3226.9227.0326.5222,348
18 Apr 202427.9127.4527.1827.2426.72305,114
17 Apr 202427.4527.7427.2627.3226.8024,658
16 Apr 202428.0628.3627.0627.4526.93237,835
15 Apr 202429.8329.4629.0029.3428.78388,174
12 Apr 202429.6030.1229.1229.5528.9962,755
11 Apr 202429.9730.1629.6629.9729.4029,600
10 Apr 202429.8530.6429.8430.3529.77205,329
09 Apr 202429.8530.4829.8230.4229.8450,123
08 Apr 202429.2430.3429.1230.4029.82110,279
05 Apr 202429.4929.5829.2029.4128.8529,163
04 Apr 202430.2330.1829.6230.1429.5758,965
03 Apr 202429.7630.1828.9030.0629.49131,330
02 Apr 202429.4129.8028.7429.0728.52137,742
28 Mar 202429.2729.9229.2629.3128.7527,792
27 Mar 202429.1129.2328.7629.0228.4712,774
26 Mar 202429.1729.1128.8728.8928.34123,405
25 Mar 202429.2129.3628.7829.1628.6064,084
22 Mar 202428.7829.4128.6529.1528.59152,147
21 Mar 202428.6529.0128.5528.9928.43184,778
20 Mar 202427.9328.5727.7928.3627.8352,386
19 Mar 202427.9428.0527.3527.6727.14463,361
18 Mar 202428.1027.9127.5427.8027.2739,335
15 Mar 202427.6327.9527.3527.5527.0246,244
14 Mar 202427.6627.6927.3027.5227.0051,701
13 Mar 202427.7027.4927.0627.2526.7313,660
12 Mar 202426.4027.5326.5027.0626.5530,358
11 Mar 202426.6226.5826.2826.3325.8256,432
08 Mar 202426.1726.7626.1126.6526.1440,227
07 Mar 202426.0026.2125.7025.8825.3942,531
06 Mar 202426.1426.3725.9526.1525.6525,893
05 Mar 202427.1626.6326.0326.4525.9526,171
04 Mar 202427.6027.8026.6126.6526.1446,736
01 Mar 202428.2428.4427.5627.8527.32161,426
29 Feb 202428.2028.4227.5128.0127.4894,897
28 Feb 202428.7728.5827.7227.9827.4443,274
27 Feb 202428.3428.7528.1028.7428.1978,897
27 Feb 20240.5 Dividend
26 Feb 202428.4028.6328.0828.3527.3347,889
23 Feb 202428.8528.8928.2128.7327.6826,116
22 Feb 202429.0129.1528.6729.0427.9933,103
21 Feb 202429.1029.1128.6529.0027.9531,590
20 Feb 202429.5029.2528.7329.1728.1240,786
19 Feb 202431.1130.8729.5530.0128.9223,705
16 Feb 202430.3431.2030.5631.0329.9022,173
15 Feb 202430.4530.7230.0230.5829.47103,662
14 Feb 202430.6631.0930.2530.7429.62254,065
13 Feb 202431.7731.7730.8131.2130.0893,976
12 Feb 202431.4832.4031.4532.2531.08141,580
09 Feb 202430.5131.7929.7031.3530.22113,521
08 Feb 202429.1730.8429.6930.1029.0173,224
07 Feb 202430.0029.9229.4129.9428.86258,701
06 Feb 202429.1529.9428.9529.5828.5014,364
05 Feb 202428.8029.2228.7128.8827.8317,318
02 Feb 202428.8829.5428.7929.5628.4825,805
01 Feb 202428.5028.8728.4928.5327.5021,053
31 Jan 202428.9229.2828.4928.5827.5576,735
30 Jan 202429.7029.9028.9729.2928.2334,275
29 Jan 202429.5530.0429.6029.7528.6712,204
26 Jan 202429.5829.7529.4429.5028.4322,563
25 Jan 202430.3330.0529.5829.9228.8451,262
24 Jan 202429.7530.0429.5729.9528.8726,785
23 Jan 202429.5829.5729.0729.5228.4551,775
22 Jan 202429.1329.3029.0729.2428.1817,507
19 Jan 202429.0129.3628.8529.3928.3223,766
18 Jan 202428.6229.3428.6228.8727.8250,803
17 Jan 202428.5828.9428.2828.8827.8394,831
16 Jan 202428.6529.1328.6928.7027.6634,769
15 Jan 202428.9229.0828.8128.8427.79262,447
12 Jan 202428.3328.9228.2728.7027.6654,085
11 Jan 202429.1729.2228.1428.3127.2858,280
10 Jan 202429.0229.7728.5328.6027.56167,004
09 Jan 202430.8030.9329.7329.9428.8690,534
08 Jan 202431.4130.7630.2230.5829.4732,909
05 Jan 202431.0831.1530.1630.2729.1773,102
04 Jan 202431.2531.7431.0631.6030.4555,102
03 Jan 202432.5432.1230.8731.3530.2245,456
02 Jan 202433.1033.2031.6731.8430.6840,799
29 Dec 202333.0833.0332.8832.9231.7322,470
28 Dec 202333.2033.3932.9633.3332.1213,028
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...