Singapore markets closed

Corticeira Amorim, S.G.P.S., S.A. (0O7J.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
10.00-0.08 (-0.78%)
As of 06:38PM BST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
01 May 2024------
30 Apr 20249.759.849.589.589.581,827
29 Apr 20249.689.779.649.779.77625
26 Apr 20249.679.819.659.689.685,521
25 Apr 20249.739.789.619.709.7058,622
24 Apr 20249.699.759.549.729.7267,266
23 Apr 20249.769.809.719.759.7527,433
22 Apr 20249.789.799.509.749.74109
19 Apr 20249.659.729.669.719.7178
18 Apr 20249.669.699.699.699.6942
17 Apr 20249.669.679.679.679.6759
16 Apr 20249.759.809.659.679.67642
15 Apr 20249.749.779.699.739.73257
12 Apr 20249.779.839.729.729.7271
11 Apr 20249.819.849.789.829.821,909
10 Apr 20249.759.879.809.819.81229,722
09 Apr 20249.849.909.769.849.84651
08 Apr 20249.859.969.759.849.84451
05 Apr 20249.919.939.829.829.82150,035
04 Apr 20249.9910.029.979.979.974,036
03 Apr 202410.0310.049.9910.0010.001,824
02 Apr 20249.8810.089.8710.0210.0221,894
28 Mar 20249.889.919.839.839.83759
27 Mar 20249.819.909.809.879.872,139
26 Mar 20249.569.829.569.809.801,092
25 Mar 20249.559.589.499.559.551,029
22 Mar 20249.579.609.529.529.52829
21 Mar 20249.559.629.529.569.561,522
20 Mar 20249.459.519.519.519.51544
19 Mar 20249.479.489.409.419.411,677
18 Mar 20249.449.519.419.449.449,759
15 Mar 20249.419.479.389.429.4211,858
14 Mar 20249.489.489.359.359.351,842
13 Mar 20249.479.529.419.449.44144
12 Mar 20249.459.519.459.519.512
11 Mar 20249.409.489.399.429.42597
08 Mar 20249.469.489.399.399.3922
07 Mar 20249.419.499.419.459.45136
06 Mar 20249.419.439.399.429.42292
05 Mar 20249.409.429.409.409.40240
04 Mar 20249.439.459.389.389.38371
01 Mar 20249.489.509.449.449.44289
29 Feb 20249.309.509.289.459.454,088
28 Feb 20249.469.569.289.299.296,609
27 Feb 20249.559.699.479.479.472,303
26 Feb 20249.659.749.529.579.57406
23 Feb 20249.529.749.359.749.742,949
22 Feb 20249.439.459.409.429.421,904
21 Feb 20249.439.459.399.399.3993
20 Feb 20249.439.409.399.409.40149
19 Feb 20249.399.469.389.459.454,234
16 Feb 20249.309.409.249.389.383,262
15 Feb 20249.259.349.249.269.261,830
14 Feb 20249.279.299.229.229.22470
13 Feb 20249.269.299.209.229.221,304
12 Feb 20249.169.269.119.249.2461
09 Feb 20249.159.199.159.159.152,271
08 Feb 20249.369.399.149.199.192,087
07 Feb 20249.229.369.089.369.363,909
06 Feb 20249.169.209.059.129.123,332
05 Feb 20249.179.409.099.159.153,237
02 Feb 20249.439.409.089.109.10166
01 Feb 20249.409.459.389.429.428,917
31 Jan 20249.439.479.429.459.451,332
30 Jan 20249.439.509.359.469.461,039
29 Jan 20249.359.429.369.419.411,693
26 Jan 20249.279.359.279.359.352,916
25 Jan 20249.369.369.259.299.2946
24 Jan 20249.419.439.339.339.332,104
23 Jan 2024------
22 Jan 20249.119.439.139.409.402,382
19 Jan 20249.119.149.079.109.103,389
18 Jan 20249.089.109.059.069.06595
17 Jan 20249.119.149.049.089.081,562
16 Jan 20249.149.129.129.129.1242
15 Jan 20249.119.159.129.159.15475
12 Jan 20249.139.139.099.129.121,553
11 Jan 20249.149.149.079.079.071,692
10 Jan 20249.119.169.139.159.153,245
09 Jan 20249.149.169.079.109.104,038
08 Jan 20249.189.219.109.119.118,611
05 Jan 20249.229.199.159.179.17979
04 Jan 20249.139.219.139.219.214,033
03 Jan 20249.179.209.099.109.102,417
02 Jan 20249.239.259.159.219.219,130
29 Dec 20239.159.229.149.149.144,381
28 Dec 20239.209.249.139.159.154,247
27 Dec 20239.179.219.169.189.186,632
22 Dec 20239.139.179.089.179.175,334
21 Dec 20239.109.159.099.129.124,313
20 Dec 20239.119.149.089.109.103,982
19 Dec 20239.189.229.119.139.1311,022
18 Dec 20239.229.449.149.159.157,181
18 Dec 20230.09 Dividend
15 Dec 20239.439.459.319.319.2214,179
14 Dec 20239.259.349.279.309.2112,140
13 Dec 20239.199.289.229.229.136,847
12 Dec 20239.239.289.149.219.124,797
11 Dec 20239.189.359.169.299.209,322
08 Dec 20239.089.219.099.169.073,283
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...