UK Markets close in 3 hrs 31 mins

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

YHD - YHD Delayed price. Currency in USD
Add to watchlist
0.00
At close: 6:07PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in
DateOpenHighLowClose*Adj. close**Volume
25 Oct 2021------
22 Oct 20210.640.650.630.650.65663,891
21 Oct 20210.640.650.640.650.65362,390
20 Oct 20210.670.670.650.660.66112,860
19 Oct 20210.670.670.670.670.677,000
18 Oct 20210.690.690.660.660.662,816
15 Oct 20210.700.700.670.680.6841,777
14 Oct 20210.700.700.670.690.69156,157
13 Oct 20210.700.700.660.680.68105,655
12 Oct 20210.690.700.670.690.6931,954
11 Oct 20210.680.700.680.700.7048,836
08 Oct 20210.690.700.660.680.68115,860
07 Oct 20210.680.680.680.680.68405
06 Oct 20210.680.680.650.660.6648,175
05 Oct 20210.680.680.680.680.68344
04 Oct 20210.660.660.660.660.663,710
01 Oct 20210.660.660.660.660.6632,074
30 Sept 20210.670.670.670.670.671,206
29 Sept 20210.700.700.670.680.6810,666
28 Sept 20210.700.700.700.700.70518
27 Sept 20210.700.700.660.700.70224,783
24 Sept 20210.690.690.690.690.691,000
23 Sept 20210.690.690.680.690.69225,512
22 Sept 20210.680.690.680.690.6937,377
21 Sept 20210.680.680.670.680.6845,969
20 Sept 20210.680.690.670.680.6890,630
17 Sept 20210.690.700.690.690.6910,170
16 Sept 20210.700.700.700.700.7014,938
15 Sept 20210.690.700.690.700.703,800
14 Sept 20210.700.700.700.700.701,200
13 Sept 20210.700.700.700.700.7013,000
10 Sept 20210.700.700.670.700.7092,340
09 Sept 20210.700.700.690.700.7014,900
08 Sept 20210.690.690.690.690.69100
07 Sept 20210.700.700.670.700.70106,096
03 Sept 20210.700.700.680.690.6925,727
02 Sept 20210.690.690.690.690.695,000
01 Sept 20210.690.700.690.690.695,034
31 Aug 20210.680.680.660.660.6628,313
30 Aug 20210.650.650.650.650.65-
27 Aug 20210.660.660.650.650.6513,894
26 Aug 20210.650.650.650.650.65-
25 Aug 20210.650.650.650.650.65-
24 Aug 20210.650.650.650.650.65-
23 Aug 20210.650.650.650.650.65-
20 Aug 20210.650.650.650.650.65611
19 Aug 20210.670.670.670.670.67-
18 Aug 20210.670.690.670.670.6750
17 Aug 20210.690.690.690.690.69-
16 Aug 20210.690.690.690.690.69-
13 Aug 20210.690.690.690.690.692,655
12 Aug 20210.690.690.670.670.6721,474
11 Aug 20210.690.700.690.700.702,000
10 Aug 20210.700.700.690.700.70303,444
09 Aug 20210.700.700.690.700.7075,357
06 Aug 20210.710.710.710.710.7110,000
05 Aug 20210.700.710.700.710.7177,176
04 Aug 20210.700.700.700.700.705,000
03 Aug 20210.700.700.690.700.7010,300
02 Aug 20210.700.700.700.700.706,000
30 Jul 20210.690.700.690.700.7043,951
29 Jul 20210.690.690.690.690.6910,528
28 Jul 20210.690.700.690.690.6971,668
27 Jul 20210.700.700.690.700.7017,992
26 Jul 20210.700.710.700.700.7013,768
23 Jul 20210.700.700.700.700.70270
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-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...