Iberpapel Gestión, S.A. (0ERM.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 03:29PM BST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 4 |
| 22 Apr 2024 | - | - | - | - | - | - |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 18.75 | 18.75 | 18.70 | 18.70 | 18.70 | 2 |
| 15 Apr 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
| 12 Apr 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 12 |
| 05 Apr 2024 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | 41 |
| 04 Apr 2024 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | 6 |
| 03 Apr 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 62 |
| 02 Apr 2024 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | 1 |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | 18.90 | 18.90 | 18.75 | 18.75 | 18.75 | 36 |
| 26 Mar 2024 | - | - | - | - | - | - |
| 25 Mar 2024 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | 9 |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
| 19 Mar 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 18.90 | 18.90 | 18.85 | 18.85 | 18.85 | 4 |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | 19.20 | 19.20 | 18.95 | 18.95 | 18.95 | 13 |
| 11 Mar 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 4 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | - | - | - | - | - | - |
| 06 Mar 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | 1 |
| 05 Mar 2024 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | 3 |
| 04 Mar 2024 | 19.10 | 19.10 | 18.90 | 18.90 | 18.90 | 26 |
| 01 Mar 2024 | 19.00 | 19.05 | 19.00 | 19.05 | 19.05 | 4 |
| 29 Feb 2024 | 18.80 | 19.10 | 18.80 | 18.90 | 18.90 | 10 |
| 28 Feb 2024 | - | - | - | - | - | - |
| 27 Feb 2024 | - | - | - | - | - | - |
| 26 Feb 2024 | - | - | - | - | - | - |
| 23 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | - | - | - | - | - | - |
| 21 Feb 2024 | - | - | - | - | - | - |
| 20 Feb 2024 | - | - | - | - | - | - |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | 2 |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | 1 |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 6 |
| 05 Feb 2024 | 18.25 | 18.25 | 17.95 | 17.95 | 17.95 | 1 |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 1 |
| 31 Jan 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 1 |
| 30 Jan 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | 1 |
| 29 Jan 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 1 |
| 26 Jan 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 377 |
| 25 Jan 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 1 |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | - | - | - | - | - | - |
| 19 Jan 2024 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | 86 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | - | - | - | - | - | - |
| 16 Jan 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 9 |
| 15 Jan 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 1 |
| 12 Jan 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 87 |
| 11 Jan 2024 | - | - | - | - | - | - |
| 10 Jan 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 60 |
| 09 Jan 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 62 |
| 08 Jan 2024 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | 107 |
| 05 Jan 2024 | 18.65 | 18.90 | 18.65 | 18.85 | 18.85 | 11 |
| 04 Jan 2024 | 18.65 | 18.65 | 18.50 | 18.50 | 18.50 | 6 |
| 03 Jan 2024 | - | - | - | - | - | - |
| 02 Jan 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 3 |
| 29 Dec 2023 | - | - | - | - | - | - |
| 28 Dec 2023 | 17.90 | 17.90 | 17.60 | 17.80 | 17.80 | 80 |
| 27 Dec 2023 | 18.80 | 18.80 | 17.90 | 17.90 | 17.90 | 178 |
| 22 Dec 2023 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | 1 |
| 21 Dec 2023 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 65 |
| 20 Dec 2023 | 18.70 | 19.17 | 18.70 | 19.17 | 19.17 | 312 |
| 20 Dec 2023 | 0.405 Dividend | |||||
| 19 Dec 2023 | 18.90 | 18.90 | 18.90 | 18.90 | 18.49 | 135 |
| 18 Dec 2023 | 19.05 | 19.05 | 19.05 | 19.05 | 18.64 | 258 |
| 15 Dec 2023 | - | - | - | - | - | - |
| 14 Dec 2023 | 19.60 | 19.60 | 18.60 | 19.00 | 18.59 | 36 |
| 13 Dec 2023 | 19.70 | 19.70 | 19.60 | 19.60 | 19.18 | 9 |
| 12 Dec 2023 | 19.60 | 19.75 | 19.60 | 19.75 | 19.33 | 53 |
| 11 Dec 2023 | 19.80 | 19.80 | 19.75 | 19.75 | 19.33 | 44 |
| 08 Dec 2023 | - | - | - | - | - | - |
| 07 Dec 2023 | 19.60 | 19.60 | 19.50 | 19.50 | 19.08 | 68 |
| 06 Dec 2023 | 19.65 | 19.65 | 19.45 | 19.45 | 19.03 | 119 |
| 05 Dec 2023 | 19.20 | 19.20 | 19.20 | 19.20 | 18.79 | 28 |
| 04 Dec 2023 | 18.50 | 18.65 | 18.50 | 18.65 | 18.25 | 71 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.