Nova Ljubljanska Banka DD (NLBL.XC)
Cboe UK - Cboe UK Real-time price. Currency in EUR
Add to watchlist
At close: 12:25PM BST
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 24.60 | 25.00 | 24.50 | 25.00 | 25.00 | 4,033 |
| 20 Jun 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 57 |
| 19 Jun 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
| 18 Jun 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
| 17 Jun 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 2 |
| 14 Jun 2024 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | 2,000 |
| 13 Jun 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - |
| 12 Jun 2024 | 24.35 | 24.45 | 24.35 | 24.40 | 24.40 | 2,034 |
| 11 Jun 2024 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | 2,843 |
| 10 Jun 2024 | 23.30 | 23.90 | 23.30 | 23.60 | 23.60 | 241 |
| 07 Jun 2024 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | 222 |
| 06 Jun 2024 | 22.70 | 22.80 | 22.60 | 22.80 | 22.80 | 191 |
| 05 Jun 2024 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | - |
| 04 Jun 2024 | 22.60 | 22.60 | 22.45 | 22.45 | 22.45 | 170 |
| 03 Jun 2024 | 23.00 | 23.00 | 22.80 | 22.80 | 22.80 | 110 |
| 31 May 2024 | 23.10 | 23.10 | 22.80 | 22.80 | 22.80 | 423 |
| 30 May 2024 | 23.10 | 23.10 | 23.00 | 23.00 | 23.00 | 121 |
| 29 May 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 55 |
| 28 May 2024 | 23.10 | 23.40 | 23.10 | 23.40 | 23.40 | 102 |
| 24 May 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| 23 May 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 15 |
| 22 May 2024 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | 2 |
| 21 May 2024 | 23.10 | 23.15 | 23.10 | 23.15 | 23.15 | 1,396 |
| 20 May 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 7 |
| 17 May 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
| 16 May 2024 | 22.40 | 22.50 | 22.40 | 22.50 | 22.50 | 239 |
| 15 May 2024 | 21.60 | 21.70 | 21.60 | 21.70 | 21.70 | 127 |
| 14 May 2024 | 22.10 | 22.30 | 21.80 | 21.80 | 21.80 | 654 |
| 13 May 2024 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | - |
| 10 May 2024 | 22.60 | 22.60 | 22.40 | 22.45 | 22.45 | 1,023 |
| 09 May 2024 | 22.15 | 22.15 | 22.10 | 22.10 | 22.10 | 739 |
| 08 May 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | - |
| 07 May 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | - |
| 03 May 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | - |
| 02 May 2024 | 20.40 | 20.70 | 20.40 | 20.70 | 20.70 | 2,660 |
| 01 May 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | - |
| 30 Apr 2024 | 20.30 | 20.30 | 20.10 | 20.10 | 20.10 | 1,405 |
| 29 Apr 2024 | 20.40 | 20.45 | 20.40 | 20.45 | 20.45 | 772 |
| 26 Apr 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
| 25 Apr 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
| 24 Apr 2024 | 20.70 | 20.90 | 20.50 | 20.60 | 20.60 | 6,321 |
| 23 Apr 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 90 |
| 22 Apr 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
| 19 Apr 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 1,418 |
| 18 Apr 2024 | 20.60 | 20.60 | 20.50 | 20.50 | 20.50 | 7,266 |
| 17 Apr 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 168 |
| 16 Apr 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 262 |
| 15 Apr 2024 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 22 |
| 12 Apr 2024 | 20.40 | 20.50 | 20.40 | 20.50 | 20.50 | 189 |
| 11 Apr 2024 | 20.70 | 20.80 | 20.70 | 20.80 | 20.80 | 1,022 |
| 10 Apr 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | - |
| 09 Apr 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | 20 |
| 08 Apr 2024 | 21.40 | 21.60 | 21.40 | 21.50 | 21.50 | 1,538 |
| 05 Apr 2024 | 21.50 | 21.70 | 21.40 | 21.70 | 21.70 | 210 |
| 04 Apr 2024 | 21.60 | 21.70 | 21.60 | 21.70 | 21.70 | 271 |
| 03 Apr 2024 | 21.80 | 21.90 | 21.80 | 21.90 | 21.90 | 163 |
| 02 Apr 2024 | 21.70 | 21.70 | 21.60 | 21.70 | 21.70 | 335 |
| 28 Mar 2024 | 21.60 | 21.70 | 21.60 | 21.70 | 21.70 | 247 |
| 27 Mar 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | 170 |
| 26 Mar 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | 941 |
| 25 Mar 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 2,147 |
| 22 Mar 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | 39 |
| 21 Mar 2024 | 21.50 | 21.80 | 21.50 | 21.80 | 21.80 | 90 |
| 20 Mar 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 136 |
| 19 Mar 2024 | 21.20 | 21.20 | 21.00 | 21.00 | 21.00 | 1,637 |
| 18 Mar 2024 | 21.10 | 21.40 | 21.10 | 21.40 | 21.40 | 2,890 |
| 15 Mar 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | - |
| 14 Mar 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 250 |
| 13 Mar 2024 | 20.60 | 20.60 | 20.30 | 20.60 | 20.60 | 1,676 |
| 12 Mar 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 354 |
| 11 Mar 2024 | 20.10 | 20.20 | 20.10 | 20.20 | 20.20 | 514 |
| 08 Mar 2024 | 20.20 | 20.20 | 20.10 | 20.10 | 20.10 | 13 |
| 07 Mar 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 1,082 |
| 06 Mar 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | 91 |
| 05 Mar 2024 | 20.70 | 20.70 | 20.10 | 20.10 | 20.10 | 447 |
| 04 Mar 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 1,001 |
| 01 Mar 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 90 |
| 29 Feb 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 444 |
| 28 Feb 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
| 27 Feb 2024 | 21.20 | 21.20 | 20.80 | 20.80 | 20.80 | 1,316 |
| 26 Feb 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 162 |
| 23 Feb 2024 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | - |
| 22 Feb 2024 | 20.30 | 21.50 | 20.20 | 21.35 | 21.35 | 6,236 |
| 21 Feb 2024 | 19.77 | 20.20 | 19.77 | 20.20 | 20.20 | 2,161 |
| 20 Feb 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 2 |
| 19 Feb 2024 | 19.85 | 19.85 | 19.55 | 19.65 | 19.65 | 398 |
| 16 Feb 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 92 |
| 15 Feb 2024 | 19.65 | 19.65 | 19.60 | 19.60 | 19.60 | 2 |
| 14 Feb 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 93 |
| 13 Feb 2024 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | - |
| 12 Feb 2024 | 19.73 | 19.77 | 19.73 | 19.77 | 19.77 | 404 |
| 09 Feb 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - |
| 08 Feb 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - |
| 07 Feb 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - |
| 06 Feb 2024 | 18.75 | 18.75 | 18.70 | 18.70 | 18.70 | 732 |
| 05 Feb 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 95 |
| 02 Feb 2024 | 18.25 | 18.50 | 18.25 | 18.50 | 18.50 | 196 |
| 01 Feb 2024 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | 2,380 |
| 31 Jan 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - |
| 30 Jan 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - |
| *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.