UK markets closed

Carmila S.A. (0QAP.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
14.69-0.49 (-3.20%)
At close: 06:19PM BST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202416.0416.0415.9016.0216.029
02 May 202415.6115.9615.5815.8815.88195
01 May 2024------
30 Apr 202415.8915.8815.6615.7615.764,575
29 Apr 202415.7515.8615.6615.7815.78903
29 Apr 20241.2 Dividend
26 Apr 202416.8816.9416.7616.8815.6851,796
25 Apr 202416.4317.0016.7616.8515.6521,716
24 Apr 202416.3616.4816.2816.3515.196,180
23 Apr 202416.3616.5016.3816.4515.285,553
22 Apr 202416.3016.5016.3016.4115.2532,998
19 Apr 202416.2016.2015.9816.0914.958,493
18 Apr 202416.0216.3015.9816.2015.059,518
17 Apr 202415.8916.0515.9415.9614.835,719
16 Apr 202415.9716.0415.7915.8714.74309,099
15 Apr 202415.9116.0515.8616.0414.90334,586
12 Apr 202416.1016.1215.9215.9414.813,048
11 Apr 202415.7116.1015.7616.0014.873,892
10 Apr 202416.0816.0215.6215.7814.664,909
09 Apr 202416.0216.1316.0516.1114.972,564
08 Apr 202416.1016.1616.0416.0914.9510,722
05 Apr 202416.2016.1215.9816.0714.935,260
04 Apr 202416.1016.2015.9216.1715.0250,319
03 Apr 202416.1016.1215.7415.8914.767,922
02 Apr 202416.1216.2015.9616.0114.878,433
28 Mar 202415.7916.2015.6616.1214.975,538
27 Mar 202415.6315.8815.4015.7014.585,879
26 Mar 202416.2016.1015.6415.6914.5894,747
25 Mar 202416.3016.2816.1816.2515.1021,935
22 Mar 202416.4116.3816.1616.3015.1410,298
21 Mar 202416.3016.3416.0416.3115.157,166
20 Mar 202416.0816.2216.1016.2115.053,129
19 Mar 202416.0016.0415.8016.0014.861,952
18 Mar 202416.2216.1716.0516.1515.0018,878
15 Mar 202416.2416.2416.1816.1815.031,315
14 Mar 202416.1816.2216.0016.0714.9396,647
13 Mar 202416.1016.2416.0416.2015.0439,625
12 Mar 202416.1616.1816.0616.1114.97405
11 Mar 202416.0016.1216.0416.0414.902,980
08 Mar 202415.5016.1015.4215.5414.43811
07 Mar 202415.3615.4815.3215.4814.38170,279
06 Mar 202415.3015.7015.3015.3014.212,242
05 Mar 202415.3015.2915.2415.2514.176,336
04 Mar 202414.9915.2015.0415.2014.124,198
01 Mar 202414.8515.0414.8414.9313.8711,605
29 Feb 202415.0515.3214.8214.8313.7826,162
28 Feb 202415.6915.6214.9215.1214.056,659
27 Feb 202415.4615.6015.3215.5414.448,886
26 Feb 202415.2015.5415.2615.2614.1713,500
23 Feb 202415.3215.3615.1815.1814.1017,944
22 Feb 202415.1315.3215.2215.3014.216,574
21 Feb 202414.9515.1814.8915.1414.063,382
20 Feb 202415.0715.0014.8814.9613.902,270
19 Feb 202414.9915.0814.7414.9813.913,097
16 Feb 202415.1315.0814.8314.8713.828,902
15 Feb 202415.0915.1614.8215.1614.0810,844
14 Feb 202415.6915.7615.0415.6614.556,705
13 Feb 202415.8315.9515.7615.9214.799,327
12 Feb 202415.7715.8615.8015.8414.714,977
09 Feb 202416.1016.0215.7415.8014.687,483
08 Feb 202416.0216.1416.0616.0814.9460,652
07 Feb 202416.0816.1016.0216.0214.88327
06 Feb 202416.4316.4216.0816.0814.9423,052
05 Feb 202416.3016.3816.3616.3815.213,554
02 Feb 202416.2816.4816.3016.3215.16117
01 Feb 202416.4916.5016.0816.0814.94850
31 Jan 202416.4316.5016.4016.4415.278,919
30 Jan 202416.4716.7216.2616.3915.233,283
29 Jan 202416.4316.4816.3416.4115.242,706
26 Jan 202416.2816.4016.2616.3315.173,130
25 Jan 202416.1417.0016.0016.2815.123,170
24 Jan 202416.1016.3815.9916.0114.8821,299
23 Jan 202416.2416.2816.0216.1014.961,652
22 Jan 202416.1816.3416.1816.2415.094,003
19 Jan 202416.2416.3416.1816.2515.093,295
18 Jan 202416.2616.3416.1716.2615.103,117
17 Jan 202416.2216.3016.1216.2615.1027,212
16 Jan 202416.0416.2816.1016.2315.083,673
15 Jan 202416.4916.4016.0216.1014.953,158
12 Jan 202416.0016.3416.1416.3015.145,887
11 Jan 202416.1016.0415.9415.9814.8510,816
10 Jan 202415.8516.0815.9816.0514.914,840
09 Jan 202415.9315.9615.8615.9214.798,341
08 Jan 202415.8515.9415.8615.8914.763,454
05 Jan 202415.7915.9215.7415.8814.753,738
04 Jan 202415.5015.8415.7215.7214.606,247
03 Jan 202415.7315.7315.3615.6414.534,897
02 Jan 202415.6115.9815.6215.8014.682,786
29 Dec 202315.7715.8215.5815.5914.484,276
28 Dec 202315.6915.8615.7615.8014.683,617
27 Dec 202315.7315.8615.6815.8414.711,559
22 Dec 202315.7315.8215.7015.7614.642,170
21 Dec 202315.6115.7615.5015.7414.624,760
20 Dec 202315.5215.7015.5215.5214.4210,451
19 Dec 202315.3815.5215.3215.5214.428,023
18 Dec 202315.5015.4015.2215.3214.23438,860
15 Dec 202315.2615.7015.4015.5414.4437,177
14 Dec 202314.5015.3614.7215.1814.1015,646
13 Dec 202314.3114.5414.4414.5013.471,797
12 Dec 202314.5214.5214.2814.3013.284,377
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...