0O6D.L - Miquel y Costas & Miquel, 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 |
|---|---|---|---|---|---|---|
| 25 May 2023 | 12.32 | 12.34 | 12.32 | 12.34 | 12.34 | 230 |
| 24 May 2023 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | 150 |
| 23 May 2023 | 12.24 | 12.24 | 12.22 | 12.22 | 12.22 | 20 |
| 22 May 2023 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | 5 |
| 19 May 2023 | - | - | - | - | - | - |
| 18 May 2023 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | 147 |
| 17 May 2023 | - | - | - | - | - | - |
| 16 May 2023 | 12.00 | 12.12 | 12.00 | 12.12 | 12.12 | 136 |
| 15 May 2023 | 12.28 | 12.28 | 12.10 | 12.10 | 12.10 | 1 |
| 12 May 2023 | - | - | - | - | - | - |
| 11 May 2023 | 12.26 | 12.26 | 12.22 | 12.22 | 12.22 | 83 |
| 10 May 2023 | - | - | - | - | - | - |
| 09 May 2023 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | 1 |
| 05 May 2023 | 12.00 | 12.26 | 12.00 | 12.26 | 12.26 | 3 |
| 04 May 2023 | - | - | - | - | - | - |
| 03 May 2023 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | 4 |
| 02 May 2023 | 12.34 | 12.34 | 12.02 | 12.10 | 12.10 | 212 |
| 28 Apr 2023 | - | - | - | - | - | - |
| 27 Apr 2023 | 12.48 | 12.48 | 12.02 | 12.02 | 12.02 | 100 |
| 26 Apr 2023 | 12.06 | 12.09 | 12.06 | 12.09 | 12.09 | 26 |
| 25 Apr 2023 | 12.28 | 12.28 | 12.06 | 12.06 | 12.06 | 272 |
| 24 Apr 2023 | 12.24 | 12.30 | 12.24 | 12.30 | 12.30 | 43 |
| 21 Apr 2023 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | - |
| 20 Apr 2023 | - | - | - | - | - | - |
| 19 Apr 2023 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | 1 |
| 18 Apr 2023 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | - |
| 18 Apr 2023 | 0.090658 Dividend | |||||
| 17 Apr 2023 | 12.50 | 12.50 | 12.44 | 12.44 | 12.35 | 250 |
| 14 Apr 2023 | 12.54 | 12.54 | 12.36 | 12.36 | 12.27 | 130 |
| 13 Apr 2023 | 12.38 | 12.38 | 12.38 | 12.38 | 12.29 | 42 |
| 12 Apr 2023 | 12.40 | 12.46 | 12.32 | 12.46 | 12.37 | 827 |
| 11 Apr 2023 | 12.48 | 12.48 | 12.32 | 12.44 | 12.35 | 326 |
| 06 Apr 2023 | 12.42 | 12.48 | 12.42 | 12.48 | 12.39 | 85 |
| 05 Apr 2023 | 12.46 | 12.46 | 12.40 | 12.40 | 12.31 | 758 |
| 04 Apr 2023 | 12.40 | 12.40 | 12.30 | 12.35 | 12.26 | 252 |
| 03 Apr 2023 | 12.22 | 12.22 | 12.22 | 12.22 | 12.13 | 5 |
| 31 Mar 2023 | 12.18 | 12.18 | 12.18 | 12.18 | 12.09 | 3 |
| 30 Mar 2023 | 11.96 | 12.02 | 11.96 | 12.02 | 11.93 | 19 |
| 29 Mar 2023 | 11.79 | 11.79 | 11.79 | 11.79 | 11.70 | 6 |
| 28 Mar 2023 | 11.66 | 11.68 | 11.66 | 11.68 | 11.60 | 9 |
| 27 Mar 2023 | 11.74 | 11.74 | 11.74 | 11.74 | 11.66 | 13 |
| 24 Mar 2023 | 11.66 | 11.66 | 11.66 | 11.66 | 11.57 | 4 |
| 23 Mar 2023 | 11.82 | 11.94 | 11.76 | 11.76 | 11.67 | 11 |
| 22 Mar 2023 | 11.74 | 11.74 | 11.66 | 11.66 | 11.57 | 144 |
| 21 Mar 2023 | - | - | - | - | - | - |
| 20 Mar 2023 | - | - | - | - | - | - |
| 17 Mar 2023 | 12.06 | 12.06 | 12.04 | 12.04 | 11.95 | 54 |
| 16 Mar 2023 | 11.92 | 11.93 | 11.92 | 11.93 | 11.85 | 55 |
| 15 Mar 2023 | 11.96 | 11.96 | 11.96 | 11.96 | 11.87 | 96 |
| 14 Mar 2023 | 11.92 | 12.10 | 11.92 | 12.08 | 11.99 | 273 |
| 13 Mar 2023 | 12.07 | 12.07 | 12.07 | 12.07 | 11.99 | 31 |
| 10 Mar 2023 | - | - | - | - | - | - |
| 09 Mar 2023 | 12.36 | 12.36 | 12.36 | 12.36 | 12.27 | 1 |
| 08 Mar 2023 | 12.40 | 12.40 | 12.34 | 12.34 | 12.25 | 2 |
| 07 Mar 2023 | 12.38 | 12.38 | 12.38 | 12.38 | 12.29 | 50 |
| 06 Mar 2023 | 12.30 | 12.40 | 12.30 | 12.30 | 12.21 | 132 |
| 03 Mar 2023 | 12.34 | 12.38 | 12.34 | 12.38 | 12.29 | 59 |
| 02 Mar 2023 | 12.36 | 12.36 | 12.34 | 12.34 | 12.25 | 45 |
| 01 Mar 2023 | 12.38 | 12.38 | 12.28 | 12.28 | 12.19 | 270 |
| 28 Feb 2023 | 12.30 | 12.40 | 12.30 | 12.38 | 12.29 | 268 |
| 27 Feb 2023 | 12.26 | 12.36 | 12.26 | 12.36 | 12.27 | 47 |
| 24 Feb 2023 | 12.10 | 12.11 | 12.10 | 12.11 | 12.02 | 58 |
| 23 Feb 2023 | 12.10 | 12.10 | 12.10 | 12.10 | 12.01 | 1 |
| 22 Feb 2023 | 12.14 | 12.14 | 12.14 | 12.14 | 12.05 | 41 |
| 21 Feb 2023 | 12.18 | 12.20 | 12.18 | 12.20 | 12.11 | 52 |
| 20 Feb 2023 | 12.08 | 12.08 | 12.08 | 12.08 | 11.99 | 71 |
| 17 Feb 2023 | 12.26 | 12.28 | 12.26 | 12.28 | 12.19 | 41 |
| 16 Feb 2023 | 12.06 | 12.30 | 12.06 | 12.30 | 12.21 | 57 |
| 15 Feb 2023 | 12.04 | 12.06 | 12.04 | 12.06 | 11.97 | 27 |
| 14 Feb 2023 | 12.32 | 12.32 | 12.26 | 12.26 | 12.17 | 4 |
| 13 Feb 2023 | 12.32 | 12.32 | 12.32 | 12.32 | 12.23 | 50 |
| 10 Feb 2023 | - | - | - | - | - | - |
| 09 Feb 2023 | 12.34 | 12.34 | 12.34 | 12.34 | 12.25 | 1 |
| 08 Feb 2023 | 12.16 | 12.20 | 12.16 | 12.20 | 12.11 | 93 |
| 07 Feb 2023 | 12.28 | 12.28 | 12.14 | 12.14 | 12.05 | 56 |
| 06 Feb 2023 | 13.00 | 13.00 | 13.00 | 13.00 | 12.91 | 1 |
| 03 Feb 2023 | 12.20 | 12.20 | 12.20 | 12.20 | 12.11 | 48 |
| 02 Feb 2023 | 12.23 | 12.23 | 12.16 | 12.16 | 12.07 | 6,586 |
| 01 Feb 2023 | 12.24 | 12.24 | 12.24 | 12.24 | 12.15 | 2 |
| 31 Jan 2023 | 12.24 | 12.24 | 12.24 | 12.24 | 12.15 | 8 |
| 30 Jan 2023 | - | - | - | - | - | - |
| 27 Jan 2023 | 12.50 | 12.50 | 12.50 | 12.50 | 12.41 | 46 |
| 26 Jan 2023 | 12.48 | 12.48 | 12.48 | 12.48 | 12.39 | 37 |
| 25 Jan 2023 | - | - | - | - | - | - |
| 24 Jan 2023 | 12.48 | 12.48 | 12.48 | 12.48 | 12.39 | 95 |
| 23 Jan 2023 | - | - | - | - | - | - |
| 20 Jan 2023 | 12.14 | 12.14 | 12.14 | 12.14 | 12.05 | 1 |
| 19 Jan 2023 | 12.16 | 12.16 | 12.16 | 12.16 | 12.07 | 2 |
| 18 Jan 2023 | 12.16 | 12.16 | 12.16 | 12.16 | 12.07 | 51 |
| 17 Jan 2023 | 11.48 | 12.20 | 11.48 | 12.20 | 12.11 | 158 |
| 16 Jan 2023 | - | - | - | - | - | - |
| 13 Jan 2023 | 12.00 | 12.00 | 12.00 | 12.00 | 11.91 | 1 |
| 12 Jan 2023 | 12.00 | 12.00 | 12.00 | 12.00 | 11.91 | 1 |
| 11 Jan 2023 | - | - | - | - | - | - |
| 10 Jan 2023 | 11.90 | 11.90 | 11.90 | 11.90 | 11.81 | 50 |
| 09 Jan 2023 | 11.90 | 11.90 | 11.90 | 11.90 | 11.81 | 1 |
| 06 Jan 2023 | 12.12 | 12.12 | 12.12 | 12.12 | 12.03 | 1 |
| 05 Jan 2023 | - | - | - | - | - | - |
| 04 Jan 2023 | - | - | - | - | - | - |
| 03 Jan 2023 | 11.68 | 11.68 | 11.68 | 11.68 | 11.59 | 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.