0EVB.L - Airtificial Intelligence Structures, S.A.

LSE - LSE Delayed Price. Currency in EUR
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
30 May 20230.07800.08280.07800.07900.079040,710
26 May 20230.08280.08300.08040.08120.081231,795
25 May 20230.08280.08340.08180.08300.08306,132
24 May 20230.08540.08540.08180.08360.08367,502
23 May 20230.08660.08840.08400.08400.084015,611
22 May 20230.08160.08760.08120.08640.086420,213
19 May 20230.08000.08100.07940.08060.08067,452
18 May 20230.07980.07980.07900.07980.079824,856
17 May 20230.07540.08000.07540.07660.076617,970
16 May 20230.08100.08120.07800.07800.078023,241
15 May 20230.08040.08180.07900.07980.079827,518
12 May 20230.08260.08280.08000.08100.081012,130
11 May 20230.08140.08300.08080.08260.08265,066
10 May 20230.08300.08400.08200.08280.082819,574
09 May 20230.08220.08220.08040.08200.08205,833
05 May 20230.08200.08260.08020.08240.08242,705
04 May 20230.08140.08280.08000.08160.08167,277
03 May 20230.08180.08380.08100.08100.08105,187
02 May 20230.08320.08500.08200.08340.08344,831
28 Apr 20230.08580.08580.08340.08480.08482,229
27 Apr 20230.08380.08580.08200.08480.08489,048
26 Apr 20230.08300.08480.08200.08480.08484,615
25 Apr 20230.08560.08680.08320.08420.08427,475
24 Apr 20230.08840.08840.08540.08700.08703,381
21 Apr 20230.08800.08880.08520.08620.086210,792
20 Apr 20230.09140.09260.08900.09080.0908949
19 Apr 20230.09280.09460.09040.09180.091826,619
18 Apr 20230.09340.09340.09180.09300.09303,128
17 Apr 20230.09340.09540.09280.09440.09448,847
14 Apr 20230.09720.09720.09340.09380.093821,274
13 Apr 20230.09600.09800.09500.09560.09568,260
12 Apr 20230.09800.09800.09620.09700.09708,884
11 Apr 20230.09780.09800.09580.09580.095812,632
06 Apr 20230.09960.09960.09560.09560.09563,541
05 Apr 20230.10050.10250.09700.09760.097613,571
04 Apr 20230.09700.10200.09540.09900.099014,732
03 Apr 20230.09800.09800.09560.09700.097012,524
31 Mar 20230.09670.09940.09650.09660.09667,022
30 Mar 20230.09450.09760.09400.09660.09662,232
29 Mar 20230.09300.09450.09060.09450.09455,631
28 Mar 20230.09710.09880.09210.09310.09317,356
27 Mar 20230.09780.09780.09540.09540.095413,909
24 Mar 20230.09910.10000.09600.09600.09601,604
23 Mar 20230.10220.10220.09830.09990.09991,615
22 Mar 20230.09960.10140.09840.10020.10025,402
21 Mar 20230.09980.10040.09850.10000.10007,587
20 Mar 20230.09800.10140.09660.09810.098126,182
17 Mar 20230.10280.10280.09720.09880.09887,768
16 Mar 20230.10380.10380.10020.10100.101012,345
15 Mar 20230.10540.10660.10020.10080.100825,338
14 Mar 20230.10540.10900.10220.10220.102226,126
13 Mar 20230.10440.10660.10000.10030.100344,953
10 Mar 20230.11040.11040.10620.10680.106812,739
09 Mar 20230.10480.11400.10260.11120.111235,973
08 Mar 20230.10660.10660.10260.10400.10405,383
07 Mar 20230.10600.10920.10500.10620.106211,153
06 Mar 20230.11060.11060.10580.10820.108252,856
03 Mar 20230.11200.11280.11000.11000.110053,226
02 Mar 20230.11240.11440.11060.11140.111414,141
01 Mar 20230.11100.11400.11100.11340.113412,321
28 Feb 20230.12000.12080.11240.11360.113617,822
27 Feb 20230.12000.12200.11840.11980.119814,393
24 Feb 20230.12100.12420.11400.11820.118264,022
23 Feb 20230.11760.12160.11740.11960.119621,888
22 Feb 20230.12100.12100.11540.11780.117813,223
21 Feb 20230.12180.12260.11820.11900.119013,150
20 Feb 20230.11300.12300.11220.12100.121015,860
17 Feb 20230.11360.11580.11200.11300.11306,930
16 Feb 20230.11800.11800.11200.11320.113215,145
15 Feb 20230.10900.11500.10620.11500.11508,909
14 Feb 20230.11640.11700.10820.10980.109818,433
13 Feb 20230.10440.11520.10240.11260.112673,384
10 Feb 20230.10340.10340.10060.10320.10329,541
09 Feb 20230.10340.10340.10160.10200.102031,498
08 Feb 20230.10180.10440.09890.10360.103618,064
07 Feb 20230.10580.10580.10020.10040.100444,543
06 Feb 20230.10200.10580.10200.10580.105832,953
03 Feb 20230.10700.10700.10240.10400.104012,112
02 Feb 20230.10800.11160.10700.10700.107024,153
01 Feb 20230.11000.11280.10540.10700.107027,445
31 Jan 20230.10200.10820.10100.10820.108242,876
30 Jan 20230.10780.10920.10240.10320.103223,989
27 Jan 20230.09660.10900.09570.10300.1030106,343
26 Jan 20230.09660.09790.09520.09570.09579,531
25 Jan 20230.09940.09940.09620.09790.097912,458
24 Jan 20230.10300.10480.09710.09820.098288,497
23 Jan 20230.10700.10700.10200.10260.102645,071
20 Jan 20230.10700.10700.10100.10500.10509,504
19 Jan 20230.11000.11000.10360.10700.107029,740
18 Jan 20230.11580.11600.10940.11040.110441,441
17 Jan 20230.11120.11860.10960.11260.112664,456
16 Jan 20230.09590.11220.09590.11000.1100131,116
13 Jan 20230.10600.10600.09330.09620.0962161,808
12 Jan 20230.11900.13080.10120.10700.1070432,268
11 Jan 20230.09100.11280.09040.10900.1090495,866
10 Jan 20230.08000.08700.07960.08670.0867117,798
09 Jan 20230.07390.07930.07160.07750.0775340,598
06 Jan 20230.06390.07180.06390.06920.069256,387
05 Jan 20230.06000.06000.05980.05980.05981,116
04 Jan 20230.05720.06050.05720.05990.05995,970
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...