Grupo Catalana Occidente, S.A. (0NRN.IL)
IOB - IOB Delayed price. Currency in EUR
Add to watchlist
At close: 04:22PM BST
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 35.75 | 36.90 | 36.05 | 36.40 | 36.40 | 80 |
| 09 May 2024 | 36.00 | 36.50 | 35.95 | 36.22 | 36.22 | 1,001 |
| 08 May 2024 | 36.05 | 36.75 | 35.95 | 36.13 | 36.13 | 165 |
| 07 May 2024 | 36.40 | 36.25 | 36.00 | 36.05 | 36.05 | 37 |
| 07 May 2024 | 0.54 Dividend | |||||
| 03 May 2024 | 36.90 | 36.70 | 36.15 | 36.25 | 35.71 | 49 |
| 02 May 2024 | 36.30 | 37.10 | 36.20 | 36.42 | 35.88 | 196 |
| 01 May 2024 | 36.35 | 36.35 | 36.35 | 36.35 | 35.81 | - |
| 30 Apr 2024 | 36.90 | 36.85 | 36.20 | 36.35 | 35.81 | 49 |
| 29 Apr 2024 | 35.50 | 36.50 | 35.55 | 36.33 | 35.78 | 8,597 |
| 26 Apr 2024 | 36.05 | 36.00 | 35.65 | 35.60 | 35.07 | 1,131 |
| 25 Apr 2024 | 35.40 | 35.80 | 35.45 | 35.88 | 35.34 | 1,875 |
| 24 Apr 2024 | 35.20 | 35.70 | 35.45 | 35.53 | 35.00 | 42 |
| 23 Apr 2024 | 35.08 | 35.50 | 35.05 | 35.17 | 34.65 | 463 |
| 22 Apr 2024 | 34.50 | 35.30 | 34.40 | 35.15 | 34.63 | 691 |
| 19 Apr 2024 | 34.50 | 35.05 | 34.05 | 34.70 | 34.18 | 131 |
| 18 Apr 2024 | 34.20 | 34.75 | 34.20 | 34.47 | 33.96 | 805 |
| 17 Apr 2024 | 34.00 | 34.70 | 34.05 | 34.35 | 33.84 | 1,086 |
| 16 Apr 2024 | 35.10 | 34.55 | 33.95 | 34.08 | 33.57 | 817 |
| 15 Apr 2024 | 34.20 | 34.65 | 34.05 | 34.25 | 33.74 | 876 |
| 12 Apr 2024 | 34.75 | 34.90 | 34.45 | 34.80 | 34.28 | 443 |
| 11 Apr 2024 | 34.70 | 35.10 | 34.15 | 34.42 | 33.91 | 2,546 |
| 10 Apr 2024 | 35.50 | 35.10 | 34.70 | 34.95 | 34.43 | 2,284 |
| 09 Apr 2024 | 35.50 | 35.50 | 34.90 | 34.78 | 34.26 | 327 |
| 08 Apr 2024 | 35.80 | 35.45 | 35.20 | 35.13 | 34.60 | 510 |
| 05 Apr 2024 | 35.00 | 35.20 | 34.75 | 35.05 | 34.53 | 356 |
| 04 Apr 2024 | 35.10 | 35.45 | 34.45 | 35.17 | 34.65 | 543 |
| 03 Apr 2024 | 34.75 | 35.55 | 34.90 | 35.13 | 34.60 | 1,012 |
| 02 Apr 2024 | 35.60 | 35.60 | 34.85 | 35.22 | 34.70 | 2,908 |
| 28 Mar 2024 | 35.20 | 35.75 | 35.20 | 35.47 | 34.95 | 1,923 |
| 27 Mar 2024 | 35.50 | 35.60 | 35.30 | 35.25 | 34.72 | 1,648 |
| 26 Mar 2024 | 35.00 | 35.30 | 34.75 | 35.28 | 34.75 | 744 |
| 25 Mar 2024 | 34.50 | 34.95 | 33.85 | 34.75 | 34.23 | 778 |
| 22 Mar 2024 | 34.50 | 34.45 | 33.75 | 34.15 | 33.64 | 506 |
| 21 Mar 2024 | 34.10 | 34.35 | 33.85 | 34.15 | 33.64 | 575 |
| 20 Mar 2024 | 34.45 | 34.40 | 33.65 | 33.83 | 33.32 | 350 |
| 19 Mar 2024 | 34.35 | 34.30 | 34.00 | 34.15 | 33.64 | 1,191 |
| 18 Mar 2024 | 33.85 | 34.45 | 33.65 | 33.78 | 33.27 | 947 |
| 15 Mar 2024 | 33.85 | 33.90 | 33.20 | 33.92 | 33.42 | 4,606 |
| 14 Mar 2024 | 33.65 | 33.55 | 33.20 | 33.47 | 32.98 | 159 |
| 13 Mar 2024 | 33.55 | 33.95 | 33.25 | 33.38 | 32.88 | 790 |
| 12 Mar 2024 | 33.50 | 33.30 | 33.05 | 33.00 | 32.51 | 967 |
| 11 Mar 2024 | 33.15 | 33.10 | 32.80 | 32.85 | 32.36 | 973 |
| 08 Mar 2024 | 32.75 | 33.15 | 32.60 | 32.65 | 32.16 | 334 |
| 07 Mar 2024 | 33.30 | 32.90 | 32.60 | 32.67 | 32.19 | 931 |
| 06 Mar 2024 | 33.20 | 33.15 | 32.55 | 32.45 | 31.97 | 632 |
| 05 Mar 2024 | 33.35 | 33.15 | 32.60 | 32.75 | 32.26 | 2,364 |
| 04 Mar 2024 | 33.00 | 33.30 | 32.50 | 32.45 | 31.97 | 1,935 |
| 01 Mar 2024 | 33.30 | 33.95 | 33.15 | 33.40 | 32.90 | 1,478 |
| 29 Feb 2024 | 33.58 | 33.85 | 33.15 | 33.60 | 33.10 | 1,289 |
| 28 Feb 2024 | 33.40 | 33.85 | 33.05 | 33.60 | 33.10 | 1,912 |
| 27 Feb 2024 | 33.85 | 34.20 | 33.50 | 33.35 | 32.85 | 43 |
| 26 Feb 2024 | 33.85 | 34.15 | 33.80 | 33.88 | 33.37 | 491 |
| 23 Feb 2024 | 34.50 | 34.20 | 33.60 | 34.00 | 33.49 | 1,585 |
| 22 Feb 2024 | 33.78 | 34.05 | 33.80 | 33.95 | 33.44 | 751 |
| 21 Feb 2024 | 34.00 | 34.20 | 33.10 | 33.63 | 33.12 | 380 |
| 20 Feb 2024 | 33.22 | 33.55 | 33.20 | 33.20 | 32.71 | 2,512 |
| 19 Feb 2024 | 33.60 | 33.80 | 33.15 | 33.17 | 32.68 | 1,101 |
| 16 Feb 2024 | 33.15 | 33.50 | 33.05 | 33.33 | 32.83 | 750 |
| 15 Feb 2024 | 33.60 | 33.70 | 33.15 | 33.15 | 32.66 | 701 |
| 14 Feb 2024 | 34.30 | 34.10 | 33.20 | 33.58 | 33.07 | 132 |
| 13 Feb 2024 | 33.85 | 34.10 | 33.50 | 33.72 | 33.22 | 508 |
| 12 Feb 2024 | 33.25 | 33.65 | 33.10 | 33.60 | 33.10 | 9,123 |
| 09 Feb 2024 | 33.40 | 33.50 | 33.00 | 33.10 | 32.61 | 1,168 |
| 08 Feb 2024 | 33.95 | 33.90 | 33.35 | 33.80 | 33.30 | 1,182 |
| 07 Feb 2024 | 34.10 | 34.30 | 33.90 | 34.10 | 33.59 | 1,000 |
| 06 Feb 2024 | 33.90 | 34.25 | 33.60 | 34.13 | 33.62 | 535 |
| 05 Feb 2024 | 33.85 | 33.70 | 33.10 | 33.60 | 33.10 | 1,681 |
| 05 Feb 2024 | 0.1926 Dividend | |||||
| 02 Feb 2024 | 33.50 | 33.70 | 32.70 | 33.67 | 32.98 | 107 |
| 01 Feb 2024 | 33.40 | 33.45 | 33.15 | 33.17 | 32.49 | 1,185 |
| 31 Jan 2024 | 33.40 | 33.40 | 33.10 | 33.35 | 32.67 | 1,467 |
| 30 Jan 2024 | 33.00 | 33.25 | 33.10 | 33.13 | 32.44 | 940 |
| 29 Jan 2024 | 33.50 | 33.45 | 33.00 | 33.05 | 32.37 | 569 |
| 26 Jan 2024 | 32.90 | 33.05 | 32.50 | 32.83 | 32.15 | 136 |
| 25 Jan 2024 | 32.35 | 32.85 | 32.40 | 32.60 | 31.93 | 669 |
| 24 Jan 2024 | 32.50 | 32.90 | 32.30 | 32.75 | 32.08 | 1,611 |
| 23 Jan 2024 | 32.65 | 32.60 | 32.30 | 32.35 | 31.69 | 5,706 |
| 22 Jan 2024 | 32.65 | 32.35 | 32.05 | 32.30 | 31.64 | 1,092 |
| 19 Jan 2024 | 32.60 | 32.60 | 31.85 | 31.83 | 31.17 | 747 |
| 18 Jan 2024 | 32.50 | 32.40 | 31.90 | 32.20 | 31.54 | 172 |
| 17 Jan 2024 | 32.10 | 32.65 | 31.90 | 31.98 | 31.32 | 484 |
| 16 Jan 2024 | 32.40 | 32.50 | 32.00 | 32.08 | 31.42 | 680 |
| 15 Jan 2024 | 32.30 | 32.70 | 32.05 | 32.38 | 31.71 | 675 |
| 12 Jan 2024 | 31.50 | 32.05 | 31.70 | 31.80 | 31.15 | 1,853 |
| 11 Jan 2024 | 31.70 | 31.95 | 31.65 | 31.77 | 31.12 | 807 |
| 10 Jan 2024 | 32.00 | 32.50 | 31.84 | 31.95 | 31.29 | 691 |
| 09 Jan 2024 | 31.75 | 31.90 | 31.65 | 31.67 | 31.02 | 675 |
| 08 Jan 2024 | 31.45 | 31.60 | 30.99 | 31.30 | 30.66 | 2,209 |
| 05 Jan 2024 | 31.23 | 31.40 | 30.75 | 31.23 | 30.58 | 2,146 |
| 04 Jan 2024 | 31.08 | 31.35 | 31.00 | 31.33 | 30.68 | 568 |
| 03 Jan 2024 | 31.00 | 31.45 | 30.85 | 30.95 | 30.31 | 2,824 |
| 02 Jan 2024 | 32.15 | 31.85 | 31.10 | 31.02 | 30.39 | 890 |
| 29 Dec 2023 | 31.10 | 31.25 | 30.90 | 31.05 | 30.41 | 3,811 |
| 28 Dec 2023 | 31.80 | 31.55 | 31.10 | 31.45 | 30.80 | 476 |
| 27 Dec 2023 | 30.70 | 31.80 | 31.25 | 31.27 | 30.63 | 2,035 |
| 22 Dec 2023 | 31.90 | 32.00 | 31.60 | 31.95 | 31.29 | 1,177 |
| 21 Dec 2023 | 32.10 | 32.10 | 31.60 | 31.92 | 31.27 | 1,230 |
| 20 Dec 2023 | 32.05 | 32.01 | 31.75 | 31.85 | 31.20 | 870 |
| 19 Dec 2023 | 31.00 | 31.90 | 31.70 | 31.83 | 31.17 | 3,761 |
| *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.