IVS Group S.A. (0OLX.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
As of 09:48AM BST. Market open.
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | - | - | - | - | - | - |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | - | - | - | - | - | - |
| 02 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | - | - | - | - | - | - |
| 26 Mar 2024 | - | - | - | - | - | - |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | - | - | - | - | - | - |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | - | - | - | - | - | - |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | - | - | - | - | - | - |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | - | - | - | - | - | - |
| 06 Mar 2024 | - | - | - | - | - | - |
| 05 Mar 2024 | - | - | - | - | - | - |
| 04 Mar 2024 | - | - | - | - | - | - |
| 01 Mar 2024 | - | - | - | - | - | - |
| 29 Feb 2024 | - | - | - | - | - | - |
| 28 Feb 2024 | - | - | - | - | - | - |
| 27 Feb 2024 | - | - | - | - | - | - |
| 26 Feb 2024 | - | - | - | - | - | - |
| 23 Feb 2024 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | 99 |
| 22 Feb 2024 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | 55 |
| 21 Feb 2024 | - | - | - | - | - | - |
| 20 Feb 2024 | - | - | - | - | - | - |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | - | - | - | - | - | - |
| 14 Feb 2024 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | 21 |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | - | - | - | - | - | - |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | - | - | - | - | - | - |
| 31 Jan 2024 | - | - | - | - | - | - |
| 30 Jan 2024 | - | - | - | - | - | - |
| 29 Jan 2024 | - | - | - | - | - | - |
| 26 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | - | - | - | - | - | - |
| 19 Jan 2024 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | 1,068 |
| 18 Jan 2024 | 5.56 | 5.56 | 5.50 | 5.56 | 5.56 | 2,854 |
| 17 Jan 2024 | 5.62 | 5.62 | 5.60 | 5.60 | 5.60 | 568 |
| 16 Jan 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 97 |
| 15 Jan 2024 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | 761 |
| 12 Jan 2024 | 5.56 | 5.62 | 5.56 | 5.62 | 5.62 | 602 |
| 11 Jan 2024 | 5.60 | 5.64 | 5.58 | 5.64 | 5.64 | 4,122 |
| 10 Jan 2024 | 5.54 | 5.60 | 5.54 | 5.58 | 5.58 | 1,827 |
| 09 Jan 2024 | 5.52 | 5.56 | 5.52 | 5.56 | 5.56 | 4,006 |
| 08 Jan 2024 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | 2,122 |
| 05 Jan 2024 | 5.42 | 5.52 | 5.42 | 5.52 | 5.52 | 2,906 |
| 04 Jan 2024 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | 1,156 |
| 03 Jan 2024 | 5.74 | 5.74 | 5.48 | 5.48 | 5.48 | 413 |
| 02 Jan 2024 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | 186 |
| 29 Dec 2023 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | 2,731 |
| 28 Dec 2023 | - | - | - | - | - | - |
| 27 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | - | - | - | - | - | - |
| 21 Dec 2023 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | 1,395 |
| 20 Dec 2023 | - | - | - | - | - | - |
| 19 Dec 2023 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | 1,000 |
| 18 Dec 2023 | - | - | - | - | - | - |
| 15 Dec 2023 | - | - | - | - | - | - |
| 14 Dec 2023 | - | - | - | - | - | - |
| 13 Dec 2023 | - | - | - | - | - | - |
| 12 Dec 2023 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | 323 |
| 11 Dec 2023 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | 85 |
| 08 Dec 2023 | - | - | - | - | - | - |
| 07 Dec 2023 | - | - | - | - | - | - |
| 06 Dec 2023 | - | - | - | - | - | - |
| 05 Dec 2023 | - | - | - | - | - | - |
| 04 Dec 2023 | - | - | - | - | - | - |
| 01 Dec 2023 | - | - | - | - | - | - |
| 30 Nov 2023 | - | - | - | - | - | - |
| 29 Nov 2023 | 5.66 | 5.66 | 5.60 | 5.60 | 5.60 | 2,012 |
| 28 Nov 2023 | - | - | - | - | - | - |
| 27 Nov 2023 | - | - | - | - | - | - |
| 24 Nov 2023 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | 252 |
| 23 Nov 2023 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 900 |
| *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.