UK markets closed

O'Key Group S.A. (OKEY.L)

YHD - YHD Delayed price. Currency in USD
Add to watchlist
0.00
As of 6:07PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in
DateOpenHighLowClose*Adj. close**Volume
23 Jul 2021------
22 Jul 20210.700.700.700.700.7031
21 Jul 20210.710.710.700.700.708,901
20 Jul 20210.700.710.690.710.7195,257
19 Jul 20210.720.720.720.720.722,111
16 Jul 20210.710.710.700.710.71224,200
15 Jul 20210.670.700.660.700.708,910
14 Jul 20210.700.700.690.700.7038,679
13 Jul 20210.710.710.700.700.7032,874
12 Jul 20210.710.710.710.710.7152,309
09 Jul 20210.720.720.720.720.722,500
08 Jul 20210.720.720.710.720.7240,176
07 Jul 20210.730.730.710.720.72190,528
06 Jul 20210.730.730.720.730.7312,750
02 Jul 20210.720.720.710.710.7159,945
01 Jul 20210.730.730.730.730.734,800
30 Jun 20210.730.730.720.730.735,400
29 Jun 20210.730.730.720.730.7330,250
28 Jun 20210.730.730.720.730.73147,000
25 Jun 20210.740.750.730.730.736,460
24 Jun 20210.730.730.730.730.735,000
23 Jun 20210.730.730.720.720.72222,345
22 Jun 20210.740.740.720.720.7249,223
21 Jun 20210.730.730.710.710.7124,222
18 Jun 20210.740.740.720.730.7321,100
17 Jun 20210.730.730.720.720.7219,781
16 Jun 20210.740.740.720.740.744,091
15 Jun 20210.730.730.720.720.7238,840
14 Jun 20210.740.740.730.730.7367,410
11 Jun 20210.740.740.730.740.74521,108
10 Jun 20210.740.750.740.740.74381,575
09 Jun 20210.720.740.720.740.74171,464
08 Jun 20210.740.740.710.730.73254,280
07 Jun 20210.750.750.730.730.7387,192
04 Jun 20210.740.740.740.740.74-
03 Jun 20210.740.740.740.740.7461,050
02 Jun 20210.750.750.730.730.73254,010
01 Jun 20210.730.750.730.740.74197,305
28 May 20210.720.720.720.720.72-
27 May 20210.720.720.720.720.7210,423
26 May 20210.720.720.720.720.7229,758
25 May 20210.710.720.710.720.7246,057
24 May 20210.720.720.710.710.7126,342
21 May 20210.720.720.720.720.722,000
20 May 20210.730.730.710.710.7189,643
19 May 20210.740.740.740.740.74-
18 May 20210.740.740.740.740.74-
17 May 20210.740.740.740.740.746,386
14 May 20210.750.750.740.740.746,444
13 May 20210.750.750.740.740.7438,928
12 May 20210.750.750.750.750.757,121
11 May 20210.750.760.740.740.743,009
10 May 20210.760.760.730.730.736,705
07 May 20210.740.740.740.740.74-
06 May 20210.740.740.740.740.74-
05 May 20210.740.740.740.740.74-
04 May 20210.750.760.740.740.7425,638
03 May 20210.750.750.750.750.75-
30 Apr 20210.750.750.750.750.75-
29 Apr 20210.750.750.750.750.7513,763
28 Apr 20210.740.740.740.740.74556
27 Apr 20210.760.760.760.760.76-
26 Apr 20210.760.760.730.760.7668,995
23 Apr 20210.760.760.760.760.7623,000
22 Apr 20210.760.760.760.760.765,000
21 Apr 20210.760.760.760.760.76415
20 Apr 20210.760.760.760.760.762,000
19 Apr 20210.760.760.750.750.7521,429
16 Apr 20210.780.780.740.740.74392,755
15 Apr 20210.760.770.750.750.756,890
14 Apr 20210.750.790.750.770.7734,831
13 Apr 20210.770.770.760.760.769,971
12 Apr 20210.760.760.750.750.756,846
09 Apr 20210.760.760.760.760.76-
08 Apr 20210.800.800.760.760.7635,398
07 Apr 20210.750.770.740.770.7715,798
06 Apr 20210.770.770.770.770.774,500
05 Apr 20210.750.750.750.750.75-
01 Apr 20210.770.770.750.750.757,882
31 Mar 20210.770.770.770.770.771,000
30 Mar 20210.770.780.750.780.7816,293
29 Mar 20210.770.770.770.770.772,500
26 Mar 20210.770.780.750.780.7875,500
25 Mar 20210.770.780.750.780.7858,968
24 Mar 20210.770.780.750.780.782,290
23 Mar 20210.780.780.750.770.77141,144
22 Mar 20210.770.780.760.780.785,988
19 Mar 20210.780.780.760.760.76125,219
18 Mar 20210.800.800.770.780.7857,719
17 Mar 20210.790.800.760.780.7865,412
16 Mar 20210.800.800.770.770.7724,851
15 Mar 20210.800.800.780.790.7930,177
12 Mar 20210.800.800.800.800.802,000
11 Mar 20210.800.800.800.800.802,000
10 Mar 20210.800.800.760.780.7838,738
09 Mar 20210.790.790.750.780.78249,231
08 Mar 20210.790.790.750.750.75128
05 Mar 20210.790.790.790.790.79500
04 Mar 20210.790.790.770.790.791,247
03 Mar 20210.800.800.780.790.79610
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...