UK markets closed

STEICO SE (0W1V.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
30.10+0.65 (+2.21%)
At close: 05:55PM GMT
Time period:
03 Dec 2022 - 03 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
01 Dec 202330.1030.1529.1030.1030.10876
30 Nov 202329.3529.7528.8029.4529.452,278
29 Nov 202328.2529.8528.2529.8029.80529
28 Nov 202329.5029.5027.7027.9527.951,667
27 Nov 202331.2531.2529.6529.6529.65452
24 Nov 202330.6530.8030.3030.6530.65114
23 Nov 202330.4531.0030.4531.0031.0026
22 Nov 202331.7531.7531.4031.4231.42247
21 Nov 202332.3532.3531.4031.5031.50141
20 Nov 202332.3032.3031.6531.8031.80165
17 Nov 202331.6533.0031.5531.6831.681,936
16 Nov 202332.1532.1531.3531.4531.45869
15 Nov 202333.5533.8032.1032.4032.402,040
14 Nov 202330.0032.2530.0032.2532.25508
13 Nov 202329.6529.8029.1529.3029.30598
10 Nov 202329.4529.8029.4529.8029.80682
09 Nov 202328.5529.8028.0029.8029.80824
08 Nov 202329.7530.1028.9528.9528.956,571
07 Nov 202330.0030.0027.8528.5228.5216,138
06 Nov 202329.9030.4529.8829.9029.90109
03 Nov 202330.0030.0029.4029.5529.551,106
02 Nov 202329.6529.7029.5029.7029.70274
01 Nov 202327.5029.1527.5029.1529.15667
31 Oct 202326.7528.4526.5027.5027.502,149
30 Oct 202324.2526.2024.2524.5024.501,443
27 Oct 202322.8524.0022.6523.7923.791,773
26 Oct 202321.5522.8521.5522.6522.651,468
25 Oct 202322.3022.3021.9521.9521.9518
24 Oct 202322.8022.9522.7522.7522.75273
23 Oct 202322.7522.7522.7522.7522.75119
20 Oct 202323.7523.7523.1523.1523.15218
19 Oct 202324.8024.8023.6523.6523.6581
18 Oct 202325.0525.3524.5524.7024.70556
17 Oct 202324.3025.3024.3025.3025.30667
16 Oct 202326.4526.4524.6525.9025.90282
13 Oct 202326.9526.9525.2525.3525.351,150
12 Oct 202327.6027.6026.4026.5526.55413
11 Oct 202328.0528.8027.8828.3728.37702
10 Oct 202327.6528.4026.8528.1728.17860
09 Oct 202326.4526.6026.1726.2726.27461
06 Oct 202325.9526.6525.9225.9225.92524
05 Oct 202326.8027.0526.1727.0527.0519
04 Oct 202325.7526.6525.7526.6526.65404
03 Oct 202325.9526.1025.9525.9525.95822
02 Oct 202327.1527.1526.3026.3026.30621
29 Sept 202325.8526.5525.6026.5526.55222
28 Sept 202325.4525.4524.9024.9024.90461
27 Sept 202325.9525.9525.0025.0525.05433
26 Sept 202325.5025.7025.5025.6525.65338
25 Sept 202325.9025.9025.6025.7525.75126
22 Sept 202325.8025.8025.4525.4525.45155
21 Sept 202325.8025.8025.4025.5225.52593
20 Sept 202326.0026.0025.3025.6525.65331
19 Sept 202325.4025.8025.3525.4025.40380
18 Sept 202327.0527.0524.7025.2525.25972
15 Sept 202327.2527.3527.0027.0027.00152
14 Sept 202327.7527.7527.2027.5027.50577
13 Sept 202328.8028.8027.7528.3528.351,256
12 Sept 202328.3528.6027.8528.6028.60130
11 Sept 202328.7528.7528.1528.2528.25352
08 Sept 202327.3028.3027.3028.1028.10953
07 Sept 202328.0028.0027.0527.0527.05590
06 Sept 202329.3029.3028.5028.5528.553,405
05 Sept 202329.4529.4528.8029.2029.20503
04 Sept 202329.7029.8528.5029.0029.0040,983
01 Sept 202330.6030.6029.5030.6030.60479
31 Aug 202330.2530.5030.2030.3530.35409
30 Aug 202329.8529.9029.6529.9029.90474
29 Aug 202330.0030.2029.7529.8029.80479
25 Aug 202330.1030.8030.1030.5030.50797
24 Aug 202330.4530.4529.6529.6529.651,960
23 Aug 202329.8030.6529.6530.6530.651,883
22 Aug 202330.0030.3529.7029.7529.75791
21 Aug 202329.8530.0529.4429.5029.501,086
18 Aug 202330.1030.3029.5029.5029.501,776
17 Aug 202330.4530.4530.2530.2730.271,016
16 Aug 202331.0531.0530.3530.3530.351,242
15 Aug 202331.1031.3031.0531.0531.052,981
14 Aug 202331.2031.6031.0031.6031.60829
11 Aug 202331.0031.5031.0031.5031.502,260
10 Aug 202332.2032.2031.3531.3531.355,939
09 Aug 202333.8034.0032.2532.3532.35446
08 Aug 202333.5034.2033.5033.7433.741,036
07 Aug 202334.5034.5033.2033.2033.201,236
04 Aug 202334.1034.6533.2034.5034.502,171
03 Aug 202333.8533.9533.5033.9533.95844
02 Aug 202334.2035.1034.2034.2034.202,251
01 Aug 202335.0035.4034.4034.8234.8214,879
31 Jul 202333.1835.6533.1835.2535.2513,121
28 Jul 202331.1032.4030.5532.0632.062,694
27 Jul 202331.8531.8531.3031.4031.403,266
26 Jul 202332.2532.3231.4531.7331.737,473
25 Jul 202333.8034.6031.9033.8033.8012,543
24 Jul 202333.2033.7033.2033.5033.501,343
21 Jul 202333.4033.7032.9733.2933.293,735
20 Jul 202332.4033.2532.2033.2533.252,430
19 Jul 202333.6034.2033.0033.0033.0032,935
18 Jul 202334.6034.6032.1533.4233.4241,359
17 Jul 202331.2032.4030.6032.1332.138,321
14 Jul 202331.8031.8031.0031.1531.154,467
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...