Kimberly Enterprises NV (EEE.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:27PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 7.10 | 7.40 | 7.11 | 7.25 | 7.25 | 1,613,587 |
| 25 Jul 2024 | 7.10 | 7.20 | 7.00 | 7.10 | 7.10 | 918,045 |
| 24 Jul 2024 | 7.15 | 7.40 | 7.00 | 7.14 | 7.14 | 830,415 |
| 23 Jul 2024 | 7.40 | 7.60 | 7.04 | 7.15 | 7.15 | 2,485,656 |
| 22 Jul 2024 | 7.55 | 7.60 | 7.20 | 7.40 | 7.40 | 2,584,579 |
| 19 Jul 2024 | 7.70 | 7.90 | 7.40 | 7.60 | 7.60 | 2,684,601 |
| 18 Jul 2024 | 7.95 | 8.00 | 7.70 | 7.80 | 7.80 | 1,556,066 |
| 17 Jul 2024 | 7.90 | 8.20 | 7.60 | 7.95 | 7.95 | 2,552,064 |
| 16 Jul 2024 | 7.80 | 8.25 | 7.67 | 7.90 | 7.90 | 1,539,708 |
| 15 Jul 2024 | 7.70 | 8.00 | 7.50 | 7.80 | 7.80 | 792,853 |
| 12 Jul 2024 | 7.85 | 8.00 | 7.55 | 7.88 | 7.88 | 2,150,976 |
| 11 Jul 2024 | 7.90 | 8.00 | 7.72 | 7.85 | 7.85 | 903,543 |
| 10 Jul 2024 | 8.00 | 8.20 | 7.80 | 7.90 | 7.90 | 2,603,188 |
| 09 Jul 2024 | 8.30 | 8.50 | 7.84 | 8.00 | 8.00 | 2,865,751 |
| 08 Jul 2024 | 9.00 | 9.20 | 8.10 | 8.10 | 8.10 | 3,318,756 |
| 05 Jul 2024 | 8.45 | 9.36 | 8.30 | 8.80 | 8.80 | 4,833,451 |
| 04 Jul 2024 | 8.25 | 8.60 | 8.10 | 8.45 | 8.45 | 1,704,054 |
| 03 Jul 2024 | 8.05 | 8.40 | 7.90 | 8.25 | 8.25 | 1,394,003 |
| 02 Jul 2024 | 7.95 | 8.20 | 7.86 | 8.05 | 8.05 | 1,697,457 |
| 01 Jul 2024 | 7.95 | 8.10 | 7.80 | 7.95 | 7.95 | 1,951,341 |
| 28 Jun 2024 | 8.20 | 8.40 | 7.86 | 7.95 | 7.95 | 2,871,021 |
| 27 Jun 2024 | 8.00 | 8.50 | 8.00 | 8.20 | 8.20 | 2,922,277 |
| 26 Jun 2024 | 8.40 | 8.58 | 7.70 | 8.00 | 8.00 | 7,502,374 |
| 25 Jun 2024 | 9.00 | 9.30 | 8.10 | 8.40 | 8.40 | 3,138,755 |
| 24 Jun 2024 | 9.15 | 9.70 | 8.70 | 8.88 | 8.88 | 3,255,728 |
| 21 Jun 2024 | 8.75 | 9.50 | 8.70 | 9.15 | 9.15 | 1,451,727 |
| 20 Jun 2024 | 9.30 | 9.50 | 8.50 | 8.75 | 8.75 | 3,072,463 |
| 19 Jun 2024 | 8.95 | 9.39 | 8.70 | 9.30 | 9.30 | 1,577,860 |
| 18 Jun 2024 | 9.35 | 9.50 | 8.70 | 9.20 | 9.20 | 2,375,725 |
| 17 Jun 2024 | 9.80 | 10.30 | 9.00 | 9.35 | 9.35 | 2,596,087 |
| 14 Jun 2024 | 10.30 | 10.50 | 9.50 | 9.80 | 9.80 | 5,975,911 |
| 13 Jun 2024 | 11.15 | 11.30 | 10.00 | 10.50 | 10.50 | 3,302,599 |
| 12 Jun 2024 | 11.35 | 12.45 | 10.73 | 11.15 | 11.15 | 6,476,448 |
| 11 Jun 2024 | 11.50 | 12.00 | 11.00 | 11.30 | 11.30 | 1,889,041 |
| 10 Jun 2024 | 12.05 | 12.40 | 11.00 | 11.60 | 11.60 | 7,136,135 |
| 07 Jun 2024 | 12.40 | 12.80 | 11.50 | 12.05 | 12.05 | 3,510,101 |
| 06 Jun 2024 | 12.25 | 12.80 | 11.60 | 12.20 | 12.20 | 4,421,665 |
| 05 Jun 2024 | 11.25 | 12.60 | 11.00 | 12.15 | 12.15 | 13,928,496 |
| 04 Jun 2024 | 10.15 | 11.00 | 10.00 | 10.35 | 10.35 | 4,647,604 |
| 03 Jun 2024 | 9.60 | 10.50 | 9.30 | 10.15 | 10.15 | 5,391,098 |
| 31 May 2024 | 9.35 | 9.90 | 9.22 | 9.60 | 9.60 | 1,584,801 |
| 30 May 2024 | 9.05 | 9.60 | 8.94 | 9.35 | 9.35 | 1,395,749 |
| 29 May 2024 | 9.35 | 9.50 | 8.60 | 9.05 | 9.05 | 2,088,189 |
| 28 May 2024 | 9.70 | 10.10 | 9.00 | 9.35 | 9.35 | 2,194,216 |
| 24 May 2024 | 9.50 | 9.55 | 9.03 | 9.35 | 9.35 | 774,396 |
| 23 May 2024 | 9.45 | 9.70 | 9.22 | 9.50 | 9.50 | 1,282,511 |
| 22 May 2024 | 9.60 | 9.72 | 9.00 | 9.45 | 9.45 | 1,737,196 |
| 21 May 2024 | 9.95 | 10.50 | 9.20 | 9.60 | 9.60 | 1,969,544 |
| 20 May 2024 | 9.65 | 10.50 | 9.37 | 9.90 | 9.90 | 3,386,359 |
| 17 May 2024 | 9.35 | 10.00 | 9.00 | 9.75 | 9.75 | 3,146,488 |
| 16 May 2024 | 9.10 | 9.90 | 8.80 | 9.35 | 9.35 | 5,008,432 |
| 15 May 2024 | 10.05 | 10.50 | 8.71 | 9.10 | 9.10 | 6,745,217 |
| 14 May 2024 | 8.40 | 9.70 | 8.30 | 9.25 | 9.25 | 6,031,200 |
| 13 May 2024 | 7.70 | 8.80 | 7.50 | 8.36 | 8.36 | 5,513,920 |
| 10 May 2024 | 7.25 | 7.90 | 7.08 | 7.70 | 7.70 | 2,595,872 |
| 09 May 2024 | 6.85 | 7.50 | 6.70 | 7.25 | 7.25 | 1,010,559 |
| 08 May 2024 | 6.90 | 7.00 | 6.50 | 6.85 | 6.85 | 891,567 |
| 07 May 2024 | 7.00 | 7.20 | 6.66 | 6.90 | 6.90 | 1,976,365 |
| 03 May 2024 | 6.95 | 7.20 | 6.60 | 7.00 | 7.00 | 2,233,602 |
| 02 May 2024 | 6.85 | 7.20 | 6.50 | 6.95 | 6.95 | 1,491,819 |
| 01 May 2024 | 7.20 | 7.40 | 6.75 | 6.85 | 6.85 | 2,403,083 |
| 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 |
| *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.