Grupo Catalana Occidente, S.A. (0NRN.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
As of 03:28PM BST. Market open.
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 16 May 2024 | 36.90 | 37.05 | 36.65 | 36.80 | 36.80 | 255 |
| 15 May 2024 | 36.20 | 37.00 | 36.25 | 36.90 | 36.90 | 31 |
| 14 May 2024 | 36.40 | 36.60 | 36.35 | 36.60 | 36.60 | 1,014 |
| 13 May 2024 | 36.40 | 36.90 | 36.25 | 36.30 | 36.30 | 18,037 |
| 10 May 2024 | 35.75 | 36.90 | 36.05 | 36.30 | 36.30 | 81 |
| 09 May 2024 | 36.00 | 36.50 | 35.95 | 36.40 | 36.40 | 1,001 |
| 08 May 2024 | 36.05 | 36.75 | 35.95 | 36.15 | 36.15 | 166 |
| 07 May 2024 | 36.40 | 36.25 | 36.00 | 36.00 | 36.00 | 38 |
| 06 May 2024 | 0.4374 Dividend | |||||
| 03 May 2024 | 36.90 | 36.70 | 36.15 | 36.25 | 35.81 | 49 |
| 02 May 2024 | 36.30 | 37.10 | 36.20 | 36.45 | 36.01 | 198 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 36.90 | 36.85 | 36.20 | 36.35 | 35.91 | 50 |
| 29 Apr 2024 | 35.50 | 36.50 | 35.55 | 36.45 | 36.01 | 8,597 |
| 26 Apr 2024 | 36.05 | 36.00 | 35.65 | 35.75 | 35.32 | 1,131 |
| 25 Apr 2024 | 35.40 | 35.80 | 35.45 | 35.61 | 35.18 | 1,875 |
| 24 Apr 2024 | 35.20 | 35.70 | 35.45 | 35.60 | 35.17 | 43 |
| 23 Apr 2024 | 35.08 | 35.50 | 35.05 | 35.05 | 34.63 | 464 |
| 22 Apr 2024 | 34.50 | 35.30 | 34.40 | 35.16 | 34.74 | 692 |
| 19 Apr 2024 | 34.50 | 35.05 | 34.05 | 34.38 | 33.97 | 132 |
| 18 Apr 2024 | 34.20 | 34.75 | 34.20 | 34.20 | 33.79 | 805 |
| 17 Apr 2024 | 34.00 | 34.70 | 34.05 | 34.35 | 33.94 | 1,087 |
| 16 Apr 2024 | 35.10 | 34.55 | 33.95 | 34.40 | 33.98 | 818 |
| 15 Apr 2024 | 34.20 | 34.65 | 34.05 | 34.42 | 34.00 | 877 |
| 12 Apr 2024 | 34.75 | 34.90 | 34.45 | 34.53 | 34.12 | 443 |
| 11 Apr 2024 | 34.70 | 35.10 | 34.15 | 34.41 | 34.00 | 2,547 |
| 10 Apr 2024 | 35.50 | 35.10 | 34.70 | 34.91 | 34.49 | 2,284 |
| 09 Apr 2024 | 35.50 | 35.50 | 34.90 | 35.40 | 34.97 | 328 |
| 08 Apr 2024 | 35.80 | 35.45 | 35.20 | 35.40 | 34.97 | 510 |
| 05 Apr 2024 | 35.00 | 35.20 | 34.75 | 35.20 | 34.78 | 356 |
| 04 Apr 2024 | 35.10 | 35.45 | 34.45 | 35.01 | 34.59 | 543 |
| 03 Apr 2024 | 34.75 | 35.55 | 34.90 | 35.02 | 34.60 | 1,013 |
| 02 Apr 2024 | 35.60 | 35.60 | 34.85 | 34.90 | 34.48 | 2,908 |
| 28 Mar 2024 | 35.20 | 35.75 | 35.20 | 35.20 | 34.78 | 1,923 |
| 27 Mar 2024 | 35.50 | 35.60 | 35.30 | 35.40 | 34.97 | 1,649 |
| 26 Mar 2024 | 35.00 | 35.30 | 34.75 | 35.05 | 34.63 | 744 |
| 25 Mar 2024 | 34.50 | 34.95 | 33.85 | 34.95 | 34.53 | 778 |
| 22 Mar 2024 | 34.50 | 34.45 | 33.75 | 34.25 | 33.84 | 506 |
| 21 Mar 2024 | 34.10 | 34.35 | 33.85 | 34.07 | 33.66 | 576 |
| 20 Mar 2024 | 34.45 | 34.40 | 33.65 | 34.05 | 33.64 | 351 |
| 19 Mar 2024 | 34.35 | 34.30 | 34.00 | 34.25 | 33.84 | 1,191 |
| 18 Mar 2024 | 33.85 | 34.45 | 33.65 | 33.80 | 33.39 | 947 |
| 15 Mar 2024 | 33.85 | 33.90 | 33.20 | 33.80 | 33.39 | 4,606 |
| 14 Mar 2024 | 33.65 | 33.55 | 33.20 | 33.40 | 33.00 | 160 |
| 13 Mar 2024 | 33.55 | 33.95 | 33.25 | 33.25 | 32.85 | 790 |
| 12 Mar 2024 | 33.50 | 33.30 | 33.05 | 33.25 | 32.85 | 639 |
| 11 Mar 2024 | 33.15 | 33.10 | 32.80 | 32.80 | 32.40 | 974 |
| 08 Mar 2024 | 32.75 | 33.15 | 32.60 | 32.60 | 32.21 | 113 |
| 07 Mar 2024 | 33.30 | 32.90 | 32.60 | 32.80 | 32.40 | 931 |
| 06 Mar 2024 | 33.20 | 33.15 | 32.55 | 32.58 | 32.18 | 633 |
| 05 Mar 2024 | 33.35 | 33.15 | 32.60 | 32.85 | 32.45 | 2,365 |
| 04 Mar 2024 | 33.00 | 33.30 | 32.50 | 32.55 | 32.16 | 1,935 |
| 01 Mar 2024 | 33.30 | 33.95 | 33.15 | 33.20 | 32.80 | 1,478 |
| 29 Feb 2024 | 33.58 | 33.85 | 33.15 | 33.70 | 33.29 | 1,290 |
| 28 Feb 2024 | 33.40 | 33.85 | 33.05 | 33.65 | 33.25 | 1,912 |
| 27 Feb 2024 | 33.85 | 34.20 | 33.50 | 33.50 | 33.09 | 43 |
| 26 Feb 2024 | 33.85 | 34.15 | 33.80 | 34.00 | 33.59 | 491 |
| 23 Feb 2024 | 34.50 | 34.20 | 33.60 | 33.81 | 33.40 | 1,586 |
| 22 Feb 2024 | 33.78 | 34.05 | 33.80 | 34.05 | 33.64 | 752 |
| 21 Feb 2024 | 34.00 | 34.20 | 33.10 | 33.75 | 33.35 | 380 |
| 20 Feb 2024 | 33.22 | 33.55 | 33.20 | 33.55 | 33.15 | 2,513 |
| 19 Feb 2024 | 33.60 | 33.80 | 33.15 | 33.31 | 32.90 | 1,102 |
| 16 Feb 2024 | 33.15 | 33.50 | 33.05 | 33.25 | 32.85 | 750 |
| 15 Feb 2024 | 33.60 | 33.70 | 33.15 | 33.19 | 32.79 | 701 |
| 14 Feb 2024 | 34.30 | 34.10 | 33.20 | 33.55 | 33.15 | 132 |
| 13 Feb 2024 | 33.85 | 34.10 | 33.50 | 33.98 | 33.57 | 509 |
| 12 Feb 2024 | 33.25 | 33.65 | 33.10 | 33.46 | 33.06 | 9,124 |
| 09 Feb 2024 | 33.40 | 33.50 | 33.00 | 33.23 | 32.83 | 1,168 |
| 08 Feb 2024 | 33.95 | 33.90 | 33.35 | 33.69 | 33.29 | 1,183 |
| 07 Feb 2024 | 34.10 | 34.30 | 33.90 | 33.90 | 33.49 | 624 |
| 06 Feb 2024 | 33.90 | 34.25 | 33.60 | 34.05 | 33.64 | 535 |
| 05 Feb 2024 | 33.85 | 33.70 | 33.10 | 33.65 | 33.24 | 1,682 |
| 05 Feb 2024 | 0.156006 Dividend | |||||
| 02 Feb 2024 | 33.50 | 33.70 | 32.70 | 33.70 | 33.14 | 100 |
| 01 Feb 2024 | 33.40 | 33.45 | 33.15 | 33.20 | 32.65 | 906 |
| 31 Jan 2024 | 33.40 | 33.40 | 33.10 | 33.15 | 32.60 | 1,468 |
| 30 Jan 2024 | 33.00 | 33.25 | 33.10 | 33.19 | 32.64 | 941 |
| 29 Jan 2024 | 33.50 | 33.45 | 33.00 | 33.05 | 32.50 | 570 |
| 26 Jan 2024 | 32.90 | 33.05 | 32.50 | 33.05 | 32.50 | 136 |
| 25 Jan 2024 | 32.35 | 32.85 | 32.40 | 32.40 | 31.86 | 669 |
| 24 Jan 2024 | 32.50 | 32.90 | 32.30 | 32.70 | 32.16 | 1,611 |
| 23 Jan 2024 | 32.65 | 32.60 | 32.30 | 32.30 | 31.77 | 5,706 |
| 22 Jan 2024 | 32.65 | 32.35 | 32.05 | 32.10 | 31.57 | 1,093 |
| 19 Jan 2024 | 32.60 | 32.60 | 31.85 | 31.95 | 31.42 | 748 |
| 18 Jan 2024 | 32.50 | 32.40 | 31.90 | 31.90 | 31.37 | 172 |
| 17 Jan 2024 | 32.10 | 32.65 | 31.90 | 32.00 | 31.47 | 485 |
| 16 Jan 2024 | 32.40 | 32.50 | 32.00 | 32.40 | 31.86 | 680 |
| 15 Jan 2024 | 32.10 | 32.70 | 32.05 | 32.50 | 31.96 | 676 |
| 12 Jan 2024 | 31.50 | 32.05 | 31.70 | 31.93 | 31.40 | 1,854 |
| 11 Jan 2024 | 31.70 | 31.95 | 31.65 | 31.65 | 31.12 | 807 |
| 10 Jan 2024 | 32.00 | 32.50 | 31.84 | 31.95 | 31.42 | 692 |
| 09 Jan 2024 | 31.75 | 31.90 | 31.65 | 31.85 | 31.32 | 676 |
| 08 Jan 2024 | 31.45 | 31.60 | 30.99 | 31.55 | 31.03 | 2,209 |
| 05 Jan 2024 | 31.23 | 31.40 | 30.75 | 31.15 | 30.63 | 2,146 |
| 04 Jan 2024 | 31.08 | 31.35 | 31.00 | 31.00 | 30.49 | 569 |
| 03 Jan 2024 | 31.00 | 31.45 | 30.85 | 30.93 | 30.41 | 2,824 |
| 02 Jan 2024 | 32.15 | 31.85 | 31.10 | 31.20 | 30.68 | 890 |
| 29 Dec 2023 | 31.10 | 31.25 | 30.90 | 30.90 | 30.38 | 3,812 |
| 28 Dec 2023 | 31.80 | 31.55 | 31.10 | 31.10 | 30.58 | 476 |
| 27 Dec 2023 | 30.70 | 31.80 | 31.25 | 31.25 | 30.73 | 912 |
| *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.