Groupe Bruxelles Lambert SA (0IN2.IL)
IOB - IOB Delayed price. Currency in EUR
Add to watchlist
At close: 05:35PM BST
Time period:
05 July 2023 - 05 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 July 2024 | 67.68 | 68.35 | 68.00 | 67.88 | 67.88 | 6,785 |
| 03 July 2024 | 66.05 | 67.75 | 66.90 | 67.05 | 67.05 | 37,160 |
| 02 July 2024 | 66.82 | 66.75 | 66.35 | 66.53 | 66.53 | 1,432 |
| 01 July 2024 | 66.00 | 67.40 | 66.65 | 67.40 | 67.40 | 3,951 |
| 28 June 2024 | 67.00 | 67.35 | 66.45 | 67.30 | 67.30 | 5,924 |
| 27 June 2024 | 67.15 | 67.45 | 66.95 | 67.10 | 67.10 | 6,449 |
| 26 June 2024 | 67.63 | 67.80 | 66.70 | 67.78 | 67.78 | 117,879 |
| 25 June 2024 | 67.57 | 67.95 | 67.00 | 67.88 | 67.88 | 6,707 |
| 24 June 2024 | 66.72 | 67.75 | 67.25 | 67.63 | 67.63 | 56,244 |
| 21 June 2024 | 67.63 | 67.65 | 67.05 | 67.72 | 67.72 | 5,635 |
| 20 June 2024 | 66.63 | 67.65 | 67.00 | 66.68 | 66.68 | 6,063 |
| 19 June 2024 | 67.45 | 67.55 | 66.75 | 67.25 | 67.25 | 47,207 |
| 18 June 2024 | 66.30 | 67.20 | 66.75 | 67.05 | 67.05 | 3,922 |
| 17 June 2024 | 66.82 | 67.10 | 66.45 | 66.93 | 66.93 | 87,615 |
| 14 June 2024 | 67.78 | 67.90 | 66.70 | 67.63 | 67.63 | 4,522 |
| 13 June 2024 | 68.15 | 69.00 | 68.15 | 69.00 | 69.00 | 11,380 |
| 12 June 2024 | 68.05 | 69.25 | 68.30 | 68.35 | 68.35 | 4,410 |
| 11 June 2024 | 69.53 | 69.40 | 68.35 | 69.45 | 69.45 | 24,232 |
| 10 June 2024 | 69.00 | 69.30 | 68.40 | 68.45 | 68.45 | 53,135 |
| 07 June 2024 | 69.78 | 69.95 | 69.35 | 69.82 | 69.82 | 2,966 |
| 06 June 2024 | 70.20 | 70.30 | 69.75 | 70.20 | 70.20 | 49,639 |
| 05 June 2024 | 69.88 | 70.45 | 70.05 | 70.05 | 70.05 | 5,727 |
| 04 June 2024 | 69.68 | 70.20 | 69.45 | 69.72 | 69.72 | 6,404 |
| 03 June 2024 | 70.68 | 70.70 | 69.95 | 70.53 | 70.53 | 11,451 |
| 31 May 2024 | 69.53 | 70.55 | 69.45 | 69.82 | 69.82 | 6,543 |
| 30 May 2024 | 68.93 | 70.00 | 68.80 | 68.82 | 68.82 | 88,700 |
| 29 May 2024 | 70.25 | 70.15 | 69.05 | 70.15 | 70.15 | 5,320 |
| 28 May 2024 | 71.10 | 71.15 | 70.35 | 71.15 | 71.15 | 3,096 |
| 24 May 2024 | 70.40 | 70.60 | 69.65 | 70.15 | 70.15 | 2,953 |
| 23 May 2024 | 70.68 | 71.05 | 70.50 | 70.63 | 70.63 | 477,373 |
| 22 May 2024 | 71.00 | 71.25 | 70.70 | 71.00 | 71.00 | 35,465 |
| 21 May 2024 | 71.40 | 71.40 | 70.75 | 71.25 | 71.25 | 14,276 |
| 20 May 2024 | 71.72 | 72.05 | 71.10 | 71.72 | 71.72 | 129,644 |
| 17 May 2024 | 71.00 | 71.55 | 70.95 | 71.05 | 71.05 | 5,077 |
| 16 May 2024 | 71.15 | 71.55 | 71.00 | 71.72 | 71.72 | 9,724 |
| 15 May 2024 | 71.20 | 71.85 | 71.25 | 71.35 | 71.35 | 56,571 |
| 14 May 2024 | 70.57 | 71.40 | 71.05 | 70.68 | 70.68 | 6,964 |
| 13 May 2024 | 70.68 | 70.95 | 70.30 | 70.72 | 70.72 | 327,881 |
| 10 May 2024 | 70.40 | 70.70 | 70.30 | 70.30 | 70.30 | 4,145 |
| 09 May 2024 | 69.10 | 70.00 | 69.00 | 69.40 | 69.40 | 653,437 |
| 09 May 2024 | 2.75 Dividend | |||||
| 08 May 2024 | 71.88 | 72.25 | 71.30 | 71.53 | 68.78 | 107,246 |
| 07 May 2024 | 71.35 | 71.80 | 71.35 | 71.40 | 68.65 | 53,543 |
| 03 May 2024 | 69.88 | 72.15 | 70.80 | 71.63 | 68.87 | 7,088 |
| 02 May 2024 | 69.78 | 70.00 | 69.45 | 69.88 | 67.19 | 279,112 |
| 01 May 2024 | 69.85 | 69.85 | 69.85 | 70.00 | 67.31 | 8,287 |
| 30 Apr 2024 | 70.25 | 70.10 | 69.75 | 70.00 | 67.31 | 34,292 |
| 29 Apr 2024 | 70.00 | 70.35 | 70.10 | 70.10 | 67.40 | 4,866 |
| 26 Apr 2024 | 69.53 | 70.20 | 69.35 | 69.53 | 66.85 | 237,502 |
| 25 Apr 2024 | 69.88 | 69.90 | 68.99 | 69.68 | 67.00 | 112,721 |
| 24 Apr 2024 | 70.20 | 70.55 | 69.95 | 70.35 | 67.65 | 16,576 |
| 23 Apr 2024 | 70.05 | 70.55 | 70.05 | 70.57 | 67.86 | 393,155 |
| 22 Apr 2024 | 69.53 | 70.45 | 69.90 | 70.20 | 67.50 | 21,792 |
| 19 Apr 2024 | 69.82 | 70.00 | 69.25 | 69.68 | 67.00 | 13,491 |
| 18 Apr 2024 | 68.72 | 69.95 | 68.30 | 68.93 | 66.27 | 36,922 |
| 17 Apr 2024 | 68.40 | 69.55 | 68.50 | 68.30 | 65.67 | 35,451 |
| 16 Apr 2024 | 69.53 | 69.05 | 68.65 | 69.20 | 66.54 | 22,640 |
| 15 Apr 2024 | 69.72 | 70.35 | 69.20 | 69.78 | 67.09 | 28,852 |
| 12 Apr 2024 | 69.88 | 70.55 | 69.60 | 70.15 | 67.45 | 31,491 |
| 11 Apr 2024 | 69.93 | 70.35 | 69.60 | 69.82 | 67.14 | 32,490 |
| 10 Apr 2024 | 70.00 | 70.85 | 69.75 | 70.53 | 67.81 | 39,313 |
| 09 Apr 2024 | 69.57 | 70.55 | 69.70 | 69.72 | 67.04 | 78,260 |
| 08 Apr 2024 | 69.72 | 70.00 | 69.60 | 69.72 | 67.04 | 22,537 |
| 05 Apr 2024 | 69.53 | 69.80 | 69.30 | 69.25 | 66.59 | 18,945 |
| 04 Apr 2024 | 70.00 | 70.45 | 69.90 | 70.20 | 67.50 | 23,330 |
| 03 Apr 2024 | 69.05 | 70.30 | 68.90 | 69.35 | 66.68 | 50,817 |
| 02 Apr 2024 | 69.53 | 70.65 | 69.35 | 70.05 | 67.36 | 78,450 |
| 28 Mar 2024 | 69.51 | 70.32 | 69.94 | 70.23 | 67.53 | 44,375 |
| 27 Mar 2024 | 69.41 | 70.10 | 69.64 | 69.64 | 66.96 | 12,671 |
| 26 Mar 2024 | 69.45 | 70.00 | 69.42 | 69.60 | 66.92 | 30,292 |
| 25 Mar 2024 | 69.24 | 69.80 | 68.76 | 69.28 | 66.62 | 85,615 |
| 22 Mar 2024 | 69.51 | 69.90 | 69.14 | 69.26 | 66.60 | 29,787 |
| 21 Mar 2024 | 69.62 | 69.88 | 69.17 | 69.78 | 67.10 | 29,211 |
| 20 Mar 2024 | 68.27 | 69.24 | 68.32 | 68.40 | 65.77 | 16,376 |
| 19 Mar 2024 | 67.60 | 68.94 | 67.96 | 67.87 | 65.26 | 20,511 |
| 18 Mar 2024 | 68.61 | 69.34 | 68.28 | 68.48 | 65.85 | 45,718 |
| 15 Mar 2024 | 68.50 | 69.86 | 68.92 | 68.82 | 66.17 | 62,654 |
| 14 Mar 2024 | 69.01 | 69.46 | 68.28 | 69.03 | 66.38 | 22,455 |
| 13 Mar 2024 | 69.07 | 69.62 | 68.60 | 69.07 | 66.41 | 70,597 |
| 12 Mar 2024 | 68.73 | 69.28 | 68.52 | 68.67 | 66.03 | 22,722 |
| 11 Mar 2024 | 68.00 | 69.00 | 68.06 | 68.12 | 65.50 | 78,334 |
| 08 Mar 2024 | 68.00 | 68.60 | 68.08 | 68.10 | 65.48 | 15,926 |
| 07 Mar 2024 | 67.81 | 68.46 | 67.80 | 67.85 | 65.24 | 26,959 |
| 06 Mar 2024 | 68.18 | 68.70 | 68.14 | 68.33 | 65.70 | 29,051 |
| 05 Mar 2024 | 68.50 | 68.46 | 67.84 | 68.27 | 65.65 | 35,926 |
| 04 Mar 2024 | 68.50 | 69.48 | 68.60 | 69.17 | 66.51 | 32,562 |
| 01 Mar 2024 | 69.43 | 69.66 | 69.00 | 69.64 | 66.96 | 27,577 |
| 29 Feb 2024 | 69.91 | 70.03 | 69.02 | 69.62 | 66.94 | 50,271 |
| 28 Feb 2024 | 70.33 | 70.40 | 69.34 | 70.31 | 67.61 | 37,376 |
| 27 Feb 2024 | 69.89 | 70.70 | 70.18 | 70.44 | 67.73 | 38,186 |
| 26 Feb 2024 | 69.49 | 71.10 | 70.42 | 70.90 | 68.17 | 24,912 |
| 23 Feb 2024 | 71.26 | 71.49 | 70.98 | 71.62 | 68.87 | 66,936 |
| 22 Feb 2024 | 71.20 | 71.66 | 70.74 | 71.55 | 68.80 | 35,414 |
| 21 Feb 2024 | 70.61 | 71.08 | 70.64 | 70.67 | 67.95 | 77,919 |
| 20 Feb 2024 | 70.12 | 70.88 | 70.38 | 70.75 | 68.03 | 18,829 |
| 19 Feb 2024 | 70.00 | 70.90 | 70.10 | 70.61 | 67.90 | 8,454 |
| 16 Feb 2024 | 70.10 | 70.90 | 70.02 | 70.77 | 68.05 | 17,645 |
| 15 Feb 2024 | 70.00 | 71.00 | 70.18 | 70.06 | 67.37 | 26,621 |
| 14 Feb 2024 | 69.20 | 70.02 | 69.46 | 69.51 | 66.84 | 59,414 |
| 13 Feb 2024 | 70.08 | 70.12 | 69.34 | 70.06 | 67.37 | 54,560 |
| *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.