0KDD.L - Vocento, S.A.
LSE - LSE Delayed Price. Currency in EUR
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 Jun 2023 | 0.7160 | 0.7160 | 0.7160 | 0.7160 | 0.7160 | 2 |
| 08 Jun 2023 | 0.7120 | 0.7120 | 0.7100 | 0.7100 | 0.7100 | 52 |
| 07 Jun 2023 | 0.6960 | 0.6960 | 0.6960 | 0.6960 | 0.6960 | 1 |
| 06 Jun 2023 | 0.6740 | 0.6740 | 0.6740 | 0.6740 | 0.6740 | 1 |
| 05 Jun 2023 | - | - | - | - | - | - |
| 02 Jun 2023 | 0.6720 | 0.6720 | 0.6720 | 0.6720 | 0.6720 | 6 |
| 01 Jun 2023 | 0.6620 | 0.6620 | 0.6620 | 0.6620 | 0.6620 | 3 |
| 31 May 2023 | - | - | - | - | - | - |
| 30 May 2023 | - | - | - | - | - | - |
| 26 May 2023 | - | - | - | - | - | - |
| 25 May 2023 | - | - | - | - | - | - |
| 24 May 2023 | 0.6780 | 0.6780 | 0.6760 | 0.6760 | 0.6760 | 7 |
| 23 May 2023 | - | - | - | - | - | - |
| 22 May 2023 | - | - | - | - | - | - |
| 19 May 2023 | - | - | - | - | - | - |
| 18 May 2023 | - | - | - | - | - | - |
| 17 May 2023 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 3 |
| 16 May 2023 | 0.6540 | 0.6540 | 0.6540 | 0.6540 | 0.6540 | 10 |
| 15 May 2023 | 0.6520 | 0.6520 | 0.6000 | 0.6000 | 0.6000 | 10 |
| 12 May 2023 | 0.6420 | 0.6420 | 0.6420 | 0.6420 | 0.6420 | 15 |
| 11 May 2023 | 0.6500 | 0.6640 | 0.6500 | 0.6600 | 0.6600 | 134 |
| 10 May 2023 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 3 |
| 09 May 2023 | - | - | - | - | - | - |
| 05 May 2023 | 0.6680 | 0.6680 | 0.6680 | 0.6680 | 0.6680 | 2 |
| 04 May 2023 | 0.6840 | 0.6840 | 0.6840 | 0.6840 | 0.6840 | 1 |
| 03 May 2023 | - | - | - | - | - | - |
| 02 May 2023 | - | - | - | - | - | - |
| 28 Apr 2023 | 0.7180 | 0.7180 | 0.7180 | 0.7180 | 0.7180 | 3 |
| 28 Apr 2023 | 0.03726 Dividend | |||||
| 27 Apr 2023 | 0.7480 | 0.7480 | 0.7480 | 0.7480 | 0.7107 | 1 |
| 26 Apr 2023 | 0.7420 | 0.7420 | 0.7360 | 0.7360 | 0.6993 | 90 |
| 25 Apr 2023 | - | - | - | - | - | - |
| 24 Apr 2023 | - | - | - | - | - | - |
| 21 Apr 2023 | - | - | - | - | - | - |
| 20 Apr 2023 | - | - | - | - | - | - |
| 19 Apr 2023 | - | - | - | - | - | - |
| 18 Apr 2023 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.6651 | 2 |
| 17 Apr 2023 | - | - | - | - | - | - |
| 14 Apr 2023 | 0.6820 | 0.6820 | 0.6820 | 0.6820 | 0.6480 | 1 |
| 13 Apr 2023 | - | - | - | - | - | - |
| 12 Apr 2023 | - | - | - | - | - | - |
| 11 Apr 2023 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.6651 | 2 |
| 06 Apr 2023 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.6651 | 7 |
| 05 Apr 2023 | - | - | - | - | - | - |
| 04 Apr 2023 | - | - | - | - | - | - |
| 03 Apr 2023 | - | - | - | - | - | - |
| 31 Mar 2023 | - | - | - | - | - | - |
| 30 Mar 2023 | - | - | - | - | - | - |
| 29 Mar 2023 | - | - | - | - | - | - |
| 28 Mar 2023 | 0.6880 | 0.6880 | 0.6880 | 0.6880 | 0.6537 | 1 |
| 27 Mar 2023 | 0.6960 | 0.6960 | 0.6960 | 0.6960 | 0.6613 | 164 |
| 24 Mar 2023 | - | - | - | - | - | - |
| 23 Mar 2023 | - | - | - | - | - | - |
| 22 Mar 2023 | - | - | - | - | - | - |
| 21 Mar 2023 | 0.7000 | 0.7000 | 0.6980 | 0.6980 | 0.6632 | 34 |
| 20 Mar 2023 | - | - | - | - | - | - |
| 17 Mar 2023 | - | - | - | - | - | - |
| 16 Mar 2023 | 0.7100 | 0.7100 | 0.7080 | 0.7080 | 0.6727 | 6 |
| 15 Mar 2023 | 0.7400 | 0.7400 | 0.7200 | 0.7200 | 0.6841 | 46 |
| 14 Mar 2023 | - | - | - | - | - | - |
| 13 Mar 2023 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 0.6556 | 2 |
| 10 Mar 2023 | 0.6940 | 0.6940 | 0.6940 | 0.6940 | 0.6594 | 1 |
| 09 Mar 2023 | - | - | - | - | - | - |
| 08 Mar 2023 | - | - | - | - | - | - |
| 07 Mar 2023 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.6746 | 1 |
| 06 Mar 2023 | 0.7080 | 0.7080 | 0.7000 | 0.7020 | 0.6670 | 61 |
| 03 Mar 2023 | 0.7100 | 0.7100 | 0.7080 | 0.7080 | 0.6727 | 12 |
| 02 Mar 2023 | 0.7060 | 0.7080 | 0.7060 | 0.7080 | 0.6727 | 4 |
| 01 Mar 2023 | 0.7300 | 0.7300 | 0.7180 | 0.7180 | 0.6822 | 21 |
| 28 Feb 2023 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.6841 | 1 |
| 27 Feb 2023 | - | - | - | - | - | - |
| 24 Feb 2023 | 0.7180 | 0.7180 | 0.7180 | 0.7180 | 0.6822 | 4 |
| 23 Feb 2023 | 0.7180 | 0.7180 | 0.7180 | 0.7180 | 0.6822 | 34 |
| 22 Feb 2023 | 0.7780 | 0.7780 | 0.7400 | 0.7400 | 0.7031 | 121 |
| 21 Feb 2023 | - | - | - | - | - | - |
| 20 Feb 2023 | - | - | - | - | - | - |
| 17 Feb 2023 | 0.8060 | 0.8060 | 0.8060 | 0.8060 | 0.7659 | 1 |
| 16 Feb 2023 | - | - | - | - | - | - |
| 15 Feb 2023 | 0.8020 | 0.8020 | 0.8020 | 0.8020 | 0.7621 | 19 |
| 14 Feb 2023 | 0.7880 | 0.7880 | 0.7800 | 0.7800 | 0.7411 | 6 |
| 13 Feb 2023 | 0.7920 | 0.7920 | 0.7720 | 0.7720 | 0.7335 | 330 |
| 10 Feb 2023 | 0.7580 | 0.7580 | 0.7240 | 0.7240 | 0.6879 | 6 |
| 09 Feb 2023 | - | - | - | - | - | - |
| 08 Feb 2023 | 0.7020 | 0.7020 | 0.6940 | 0.6940 | 0.6594 | 14 |
| 07 Feb 2023 | 0.6900 | 0.7000 | 0.6900 | 0.6920 | 0.6575 | 342 |
| 06 Feb 2023 | 0.6820 | 0.7000 | 0.6820 | 0.7000 | 0.6651 | 256 |
| 03 Feb 2023 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 0.6556 | 6 |
| 02 Feb 2023 | - | - | - | - | - | - |
| 01 Feb 2023 | 0.6820 | 0.6820 | 0.6820 | 0.6820 | 0.6480 | 11 |
| 31 Jan 2023 | - | - | - | - | - | - |
| 30 Jan 2023 | 0.6780 | 0.6800 | 0.6700 | 0.6800 | 0.6461 | 125 |
| 27 Jan 2023 | - | - | - | - | - | - |
| 26 Jan 2023 | - | - | - | - | - | - |
| 25 Jan 2023 | - | - | - | - | - | - |
| 24 Jan 2023 | - | - | - | - | - | - |
| 23 Jan 2023 | 0.6800 | 0.6860 | 0.6700 | 0.6860 | 0.6518 | 110 |
| 20 Jan 2023 | - | - | - | - | - | - |
| 19 Jan 2023 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.6651 | 4 |
| 18 Jan 2023 | 0.7100 | 0.7100 | 0.7080 | 0.7080 | 0.6727 | 13 |
| 17 Jan 2023 | 0.6920 | 0.6920 | 0.6920 | 0.6920 | 0.6575 | 1 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.