Kimberly Enterprises NV (EEE.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 04:38PM BST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 0.00 | 0.00 | 0.00 | 6.85 | 6.85 | 7,000,000 |
| 30 Apr 2024 | 7.40 | 7.50 | 7.00 | 7.26 | 7.26 | 3,141,168 |
| 29 Apr 2024 | 7.70 | 8.00 | 7.20 | 7.40 | 7.40 | 1,651,580 |
| 26 Apr 2024 | 7.50 | 8.00 | 7.50 | 7.70 | 7.70 | 2,637,307 |
| 25 Apr 2024 | 7.90 | 8.20 | 7.50 | 7.76 | 7.76 | 3,393,467 |
| 24 Apr 2024 | 7.55 | 7.80 | 7.36 | 7.45 | 7.45 | 1,578,287 |
| 23 Apr 2024 | 7.65 | 7.90 | 7.30 | 7.55 | 7.55 | 2,159,083 |
| 22 Apr 2024 | 7.95 | 8.20 | 7.30 | 7.65 | 7.65 | 510,694 |
| 19 Apr 2024 | 7.65 | 8.30 | 7.60 | 8.00 | 8.00 | 2,874,465 |
| 18 Apr 2024 | 7.85 | 8.00 | 7.38 | 7.70 | 7.70 | 4,223,219 |
| 17 Apr 2024 | 7.50 | 8.20 | 7.30 | 7.75 | 7.75 | 3,530,150 |
| 16 Apr 2024 | 7.55 | 7.80 | 7.20 | 7.50 | 7.50 | 1,605,512 |
| 15 Apr 2024 | 7.75 | 7.83 | 7.10 | 7.55 | 7.55 | 5,353,857 |
| 12 Apr 2024 | 7.85 | 8.20 | 7.50 | 7.75 | 7.75 | 2,726,846 |
| 11 Apr 2024 | 8.05 | 8.20 | 7.50 | 7.85 | 7.85 | 2,336,008 |
| 10 Apr 2024 | 8.20 | 8.40 | 7.85 | 8.05 | 8.05 | 1,893,196 |
| 09 Apr 2024 | 8.10 | 8.40 | 7.50 | 8.20 | 8.20 | 3,300,229 |
| 08 Apr 2024 | 8.25 | 8.77 | 7.80 | 8.40 | 8.40 | 4,347,508 |
| 05 Apr 2024 | 8.25 | 8.50 | 7.70 | 8.25 | 8.25 | 5,633,067 |
| 04 Apr 2024 | 7.70 | 8.66 | 7.95 | 8.25 | 8.25 | 7,416,029 |
| 03 Apr 2024 | 7.05 | 7.80 | 6.80 | 7.60 | 7.60 | 3,048,271 |
| 02 Apr 2024 | 7.00 | 7.50 | 6.80 | 7.05 | 7.05 | 2,875,526 |
| 28 Mar 2024 | 6.55 | 7.20 | 6.30 | 7.00 | 7.00 | 9,088,266 |
| 27 Mar 2024 | 7.15 | 7.30 | 6.21 | 6.40 | 6.40 | 10,592,874 |
| 26 Mar 2024 | 7.00 | 7.10 | 6.50 | 6.90 | 6.90 | 6,527,434 |
| 25 Mar 2024 | 7.40 | 7.50 | 6.70 | 7.00 | 7.00 | 4,836,010 |
| 22 Mar 2024 | 7.35 | 7.65 | 7.20 | 7.50 | 7.50 | 7,858,119 |
| 21 Mar 2024 | 8.05 | 8.20 | 7.10 | 7.40 | 7.40 | 8,242,297 |
| 20 Mar 2024 | 8.10 | 8.60 | 7.82 | 8.05 | 8.05 | 3,763,813 |
| 19 Mar 2024 | 9.30 | 9.70 | 8.00 | 8.10 | 8.10 | 10,266,754 |
| 18 Mar 2024 | 8.75 | 10.00 | 8.64 | 9.26 | 9.26 | 6,566,431 |
| 15 Mar 2024 | 8.25 | 9.00 | 8.00 | 8.60 | 8.60 | 2,419,689 |
| 14 Mar 2024 | 8.25 | 9.00 | 8.00 | 8.20 | 8.20 | 2,637,119 |
| 13 Mar 2024 | 7.50 | 8.50 | 7.42 | 8.25 | 8.25 | 6,617,002 |
| 12 Mar 2024 | 7.80 | 7.90 | 7.20 | 7.50 | 7.50 | 4,812,103 |
| 11 Mar 2024 | 8.35 | 8.50 | 7.20 | 7.80 | 7.80 | 10,094,035 |
| 08 Mar 2024 | 8.75 | 9.00 | 8.10 | 8.44 | 8.44 | 4,582,437 |
| 07 Mar 2024 | 8.75 | 9.20 | 8.10 | 8.90 | 8.90 | 5,476,661 |
| 06 Mar 2024 | 9.45 | 9.70 | 8.50 | 8.75 | 8.75 | 5,322,327 |
| 05 Mar 2024 | 9.25 | 10.70 | 9.30 | 9.55 | 9.55 | 15,540,751 |
| 04 Mar 2024 | 9.00 | 9.10 | 8.30 | 8.60 | 8.60 | 5,405,559 |
| 01 Mar 2024 | 9.15 | 9.30 | 8.70 | 9.00 | 9.00 | 5,532,401 |
| 29 Feb 2024 | 9.75 | 9.70 | 9.00 | 9.10 | 9.10 | 3,778,901 |
| 28 Feb 2024 | 9.55 | 9.60 | 9.30 | 9.40 | 9.40 | 1,149,579 |
| 27 Feb 2024 | 9.75 | 10.00 | 9.20 | 9.55 | 9.55 | 2,656,653 |
| 26 Feb 2024 | 10.10 | 10.50 | 9.60 | 9.60 | 9.60 | 3,072,239 |
| 23 Feb 2024 | 9.80 | 10.50 | 9.78 | 10.00 | 10.00 | 4,891,180 |
| 22 Feb 2024 | 9.95 | 10.30 | 9.29 | 9.80 | 9.80 | 2,297,783 |
| 21 Feb 2024 | 10.00 | 10.50 | 9.60 | 9.95 | 9.95 | 3,017,818 |
| 20 Feb 2024 | 9.45 | 10.30 | 9.30 | 10.00 | 10.00 | 2,331,664 |
| 19 Feb 2024 | 9.20 | 9.80 | 8.70 | 9.45 | 9.45 | 3,715,573 |
| 16 Feb 2024 | 9.40 | 9.59 | 9.00 | 9.20 | 9.20 | 1,582,559 |
| 15 Feb 2024 | 9.75 | 9.80 | 9.20 | 9.40 | 9.40 | 3,522,955 |
| 14 Feb 2024 | 9.75 | 10.08 | 9.50 | 9.75 | 9.75 | 1,338,041 |
| 13 Feb 2024 | 10.00 | 10.50 | 9.50 | 9.75 | 9.75 | 4,020,051 |
| 12 Feb 2024 | 9.05 | 10.50 | 8.90 | 10.00 | 10.00 | 3,974,703 |
| 09 Feb 2024 | 9.70 | 9.90 | 8.91 | 9.00 | 9.00 | 3,962,525 |
| 08 Feb 2024 | 9.65 | 10.20 | 9.50 | 9.70 | 9.70 | 2,902,191 |
| 07 Feb 2024 | 10.00 | 10.10 | 9.40 | 9.65 | 9.65 | 3,173,367 |
| 06 Feb 2024 | 9.75 | 10.50 | 9.66 | 10.00 | 10.00 | 2,374,880 |
| 05 Feb 2024 | 10.50 | 10.50 | 9.30 | 9.70 | 9.70 | 5,383,404 |
| 02 Feb 2024 | 10.05 | 10.50 | 9.96 | 10.00 | 10.00 | 2,813,827 |
| 01 Feb 2024 | 10.50 | 10.88 | 9.80 | 10.00 | 10.00 | 3,134,810 |
| 31 Jan 2024 | 9.95 | 11.00 | 9.70 | 10.50 | 10.50 | 3,085,557 |
| 30 Jan 2024 | 10.35 | 10.66 | 9.50 | 10.20 | 10.20 | 6,116,800 |
| 29 Jan 2024 | 10.15 | 10.98 | 9.06 | 10.50 | 10.50 | 8,572,259 |
| 26 Jan 2024 | 10.80 | 10.80 | 9.60 | 10.10 | 10.10 | 4,395,514 |
| 25 Jan 2024 | 11.40 | 11.50 | 10.60 | 10.80 | 10.80 | 4,024,707 |
| 24 Jan 2024 | 11.50 | 11.70 | 11.00 | 11.35 | 11.35 | 3,022,409 |
| 23 Jan 2024 | 12.00 | 12.20 | 11.20 | 11.50 | 11.50 | 4,603,410 |
| 22 Jan 2024 | 11.65 | 13.00 | 11.00 | 11.90 | 11.90 | 14,455,305 |
| 19 Jan 2024 | 11.05 | 11.40 | 10.30 | 10.60 | 10.60 | 6,063,532 |
| 18 Jan 2024 | 12.10 | 12.37 | 10.83 | 11.00 | 11.00 | 5,471,338 |
| 17 Jan 2024 | 12.70 | 13.00 | 12.11 | 12.30 | 12.30 | 2,480,176 |
| 16 Jan 2024 | 12.40 | 12.90 | 12.00 | 12.80 | 12.80 | 3,628,473 |
| 15 Jan 2024 | 12.36 | 13.10 | 12.20 | 12.35 | 12.35 | 3,182,398 |
| 12 Jan 2024 | 13.00 | 13.20 | 12.52 | 12.80 | 12.80 | 3,760,265 |
| 11 Jan 2024 | 13.50 | 13.80 | 12.50 | 13.00 | 13.00 | 5,380,423 |
| 10 Jan 2024 | 13.35 | 13.80 | 12.77 | 13.35 | 13.35 | 6,483,133 |
| 09 Jan 2024 | 13.25 | 13.70 | 13.00 | 13.40 | 13.40 | 17,540,665 |
| 08 Jan 2024 | 11.75 | 13.50 | 11.60 | 13.30 | 13.30 | 13,695,074 |
| 05 Jan 2024 | 11.25 | 12.00 | 11.00 | 11.70 | 11.70 | 8,694,642 |
| 04 Jan 2024 | 10.85 | 11.20 | 10.50 | 11.05 | 11.05 | 6,549,067 |
| 03 Jan 2024 | 10.98 | 11.20 | 10.50 | 10.90 | 10.90 | 5,362,010 |
| 02 Jan 2024 | 10.23 | 12.00 | 10.20 | 11.00 | 11.00 | 13,905,811 |
| 29 Dec 2023 | 9.25 | 9.70 | 9.00 | 9.30 | 9.30 | 954,499 |
| 28 Dec 2023 | 9.70 | 9.90 | 8.60 | 9.25 | 9.25 | 1,613,875 |
| 27 Dec 2023 | 8.85 | 9.90 | 8.60 | 9.70 | 9.70 | 3,780,839 |
| 22 Dec 2023 | 9.20 | 9.30 | 8.61 | 8.85 | 8.85 | 2,103,806 |
| 21 Dec 2023 | 9.55 | 10.00 | 8.80 | 9.20 | 9.20 | 7,297,328 |
| 20 Dec 2023 | 10.70 | 10.90 | 9.52 | 9.70 | 9.70 | 7,570,084 |
| 19 Dec 2023 | 11.35 | 11.80 | 10.20 | 10.70 | 10.70 | 6,675,682 |
| 18 Dec 2023 | 11.00 | 11.20 | 10.50 | 10.95 | 10.95 | 2,040,361 |
| 15 Dec 2023 | 11.05 | 11.30 | 10.50 | 11.00 | 11.00 | 3,684,860 |
| 14 Dec 2023 | 10.85 | 11.50 | 10.50 | 11.05 | 11.05 | 3,086,255 |
| 13 Dec 2023 | 11.35 | 11.70 | 10.50 | 10.70 | 10.70 | 4,014,878 |
| 12 Dec 2023 | 11.55 | 11.90 | 11.00 | 11.40 | 11.40 | 3,586,798 |
| 11 Dec 2023 | 11.45 | 12.20 | 11.00 | 11.55 | 11.55 | 6,538,104 |
| 08 Dec 2023 | 10.30 | 12.50 | 10.18 | 11.50 | 11.50 | 8,127,221 |
| 07 Dec 2023 | 9.35 | 10.50 | 9.08 | 10.50 | 10.50 | 5,781,165 |
| *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.