Grupo Catalana Occidente, S.A. (0NRN.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 08:19AM BST
Time period:
14 Sept 2023 - 14 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 Sept 2024 | 38.30 | 39.05 | 38.45 | 38.80 | 38.80 | 88 |
| 12 Sept 2024 | 39.20 | 39.10 | 38.70 | 38.85 | 38.85 | 6 |
| 11 Sept 2024 | 38.50 | 38.65 | 38.35 | 38.55 | 38.55 | 757 |
| 10 Sept 2024 | 38.50 | 39.05 | 38.80 | 38.95 | 38.95 | 81 |
| 09 Sept 2024 | 39.00 | 39.05 | 38.65 | 38.90 | 38.90 | 114 |
| 06 Sept 2024 | 39.70 | 39.05 | 38.90 | 38.90 | 38.90 | 383 |
| 05 Sept 2024 | 39.20 | 39.30 | 39.00 | 39.00 | 39.00 | 27 |
| 04 Sept 2024 | - | - | - | - | - | - |
| 03 Sept 2024 | 39.20 | 39.70 | 39.15 | 39.60 | 39.60 | 138 |
| 02 Sept 2024 | 39.70 | 40.00 | 39.80 | 39.95 | 39.95 | 804 |
| 30 Aug 2024 | 39.20 | 40.00 | 39.35 | 39.90 | 39.90 | 251 |
| 29 Aug 2024 | 39.63 | 39.80 | 39.35 | 39.65 | 39.65 | 154 |
| 28 Aug 2024 | 39.90 | 40.30 | 39.80 | 39.80 | 39.80 | 52 |
| 27 Aug 2024 | 40.20 | 40.24 | 39.75 | 39.75 | 39.75 | 134 |
| 23 Aug 2024 | 39.85 | 40.20 | 39.70 | 39.85 | 39.85 | 78 |
| 22 Aug 2024 | 39.17 | 40.10 | 38.55 | 39.85 | 39.85 | 71 |
| 21 Aug 2024 | 39.65 | 39.90 | 39.55 | 39.80 | 39.80 | 37 |
| 20 Aug 2024 | 39.90 | 39.90 | 39.40 | 39.80 | 39.80 | 173 |
| 19 Aug 2024 | 39.60 | 39.90 | 39.40 | 39.90 | 39.90 | 135 |
| 16 Aug 2024 | 39.00 | 39.40 | 39.15 | 39.40 | 39.40 | 44 |
| 15 Aug 2024 | 39.90 | 39.60 | 39.10 | 39.60 | 39.60 | 62 |
| 14 Aug 2024 | 39.00 | 39.45 | 39.20 | 39.40 | 39.40 | 934 |
| 13 Aug 2024 | 38.10 | 38.95 | 38.55 | 38.85 | 38.85 | 7,160 |
| 12 Aug 2024 | 38.50 | 38.95 | 38.40 | 38.95 | 38.95 | 11 |
| 09 Aug 2024 | 37.40 | 38.25 | 38.00 | 38.05 | 38.05 | 1 |
| 08 Aug 2024 | 38.00 | 38.40 | 37.90 | 38.15 | 38.15 | 32 |
| 07 Aug 2024 | 37.50 | 38.10 | 37.75 | 38.10 | 38.10 | 258 |
| 06 Aug 2024 | 37.35 | 37.70 | 37.40 | 37.60 | 37.60 | 45 |
| 05 Aug 2024 | 37.85 | 37.90 | 37.30 | 37.50 | 37.50 | 676 |
| 02 Aug 2024 | 39.65 | 39.65 | 38.45 | 38.45 | 38.45 | 423 |
| 01 Aug 2024 | 40.55 | 40.20 | 39.15 | 39.15 | 39.15 | 83 |
| 31 July 2024 | 39.80 | 40.05 | 39.50 | 40.05 | 40.05 | 152 |
| 30 July 2024 | 40.00 | 40.20 | 39.25 | 40.00 | 40.00 | 437 |
| 29 July 2024 | 40.00 | 40.00 | 39.30 | 39.30 | 39.30 | 100 |
| 26 July 2024 | 38.50 | 39.95 | 38.30 | 39.80 | 39.80 | 490 |
| 25 July 2024 | 38.50 | 38.50 | 38.00 | 38.30 | 38.30 | 57 |
| 24 July 2024 | 38.50 | 38.80 | 38.35 | 38.35 | 38.35 | 392 |
| 23 July 2024 | 38.22 | 38.22 | 38.22 | 38.22 | 38.22 | - |
| 22 July 2024 | 38.00 | 38.50 | 37.85 | 38.30 | 38.30 | 1,272 |
| 19 July 2024 | 37.97 | 38.25 | 37.80 | 38.25 | 38.25 | 59 |
| 18 July 2024 | 38.10 | 38.30 | 38.00 | 38.10 | 38.10 | 84 |
| 17 July 2024 | 37.45 | 38.35 | 37.75 | 37.90 | 37.90 | 127 |
| 16 July 2024 | 38.80 | 38.35 | 38.10 | 38.35 | 38.35 | 261 |
| 15 July 2024 | 38.35 | 38.40 | 37.80 | 38.30 | 38.30 | 98 |
| 12 July 2024 | 38.25 | 38.50 | 37.90 | 37.90 | 37.90 | 33 |
| 11 July 2024 | 38.50 | 38.50 | 37.60 | 38.05 | 38.05 | 100 |
| 10 July 2024 | 37.20 | 37.85 | 37.25 | 37.85 | 37.85 | 109 |
| 09 July 2024 | 38.80 | 37.80 | 37.40 | 37.60 | 37.60 | 44 |
| 08 July 2024 | 37.50 | 38.30 | 37.65 | 37.95 | 37.95 | 125 |
| 08 July 2024 | 0.16767 Dividend | |||||
| 05 July 2024 | 39.00 | 38.60 | 38.00 | 38.10 | 37.93 | 7 |
| 04 July 2024 | 37.50 | 39.00 | 37.05 | 38.65 | 38.48 | 340 |
| 03 July 2024 | 37.80 | 38.10 | 37.25 | 37.95 | 37.78 | 126 |
| 02 July 2024 | 39.00 | 37.70 | 36.85 | 37.65 | 37.48 | 452 |
| 01 July 2024 | 38.10 | 38.30 | 37.60 | 37.95 | 37.78 | 221 |
| 28 June 2024 | 38.30 | 38.00 | 37.90 | 38.00 | 37.83 | 287 |
| 27 June 2024 | 37.58 | 37.95 | 37.95 | 37.95 | 37.78 | - |
| 26 June 2024 | 38.50 | 38.45 | 37.45 | 37.75 | 37.58 | 78 |
| 25 June 2024 | 39.20 | 38.95 | 37.95 | 37.95 | 37.78 | 54 |
| 24 June 2024 | 38.90 | 38.95 | 38.95 | 38.95 | 38.78 | 3 |
| 21 June 2024 | 39.05 | 39.10 | 38.55 | 38.80 | 38.63 | 77 |
| 20 June 2024 | 38.15 | 39.40 | 38.35 | 39.40 | 39.23 | 11 |
| 19 June 2024 | 38.10 | 38.45 | 38.30 | 38.45 | 38.28 | 263 |
| 18 June 2024 | 38.40 | 38.30 | 38.15 | 38.20 | 38.03 | 4 |
| 17 June 2024 | 37.35 | 37.90 | 37.40 | 37.90 | 37.73 | 114 |
| 14 June 2024 | 37.10 | 37.30 | 37.20 | 37.20 | 37.04 | 241 |
| 13 June 2024 | 37.55 | 38.00 | 37.25 | 37.35 | 37.19 | 836 |
| 12 June 2024 | 37.90 | 37.90 | 37.70 | 37.85 | 37.68 | 83 |
| 11 June 2024 | 38.80 | 38.70 | 37.30 | 37.55 | 37.38 | 21 |
| 10 June 2024 | 38.70 | 38.75 | 38.50 | 38.50 | 38.33 | 106 |
| 07 June 2024 | 38.90 | 38.75 | 38.30 | 38.50 | 38.33 | 199 |
| 06 June 2024 | 38.40 | 38.40 | 38.15 | 38.35 | 38.18 | 53 |
| 05 June 2024 | 38.30 | 38.35 | 38.00 | 38.20 | 38.03 | 178 |
| 04 June 2024 | 38.30 | 37.95 | 37.75 | 37.95 | 37.78 | 34 |
| 03 June 2024 | 38.10 | 38.30 | 37.90 | 38.30 | 38.13 | 53 |
| 31 May 2024 | 38.15 | 38.30 | 37.80 | 38.15 | 37.98 | 1,473 |
| 30 May 2024 | 37.20 | 38.05 | 37.35 | 38.00 | 37.83 | 1,650 |
| 29 May 2024 | 37.55 | 37.75 | 37.35 | 37.40 | 37.24 | 55 |
| 28 May 2024 | 37.60 | 38.00 | 37.65 | 37.70 | 37.53 | 171 |
| 24 May 2024 | 37.55 | 38.05 | 36.95 | 37.30 | 37.14 | 184 |
| 23 May 2024 | 37.85 | 38.95 | 37.70 | 37.95 | 37.78 | 33 |
| 22 May 2024 | 37.95 | 37.80 | 37.40 | 37.65 | 37.48 | 133 |
| 21 May 2024 | 37.45 | 37.65 | 37.15 | 37.65 | 37.48 | 89 |
| 20 May 2024 | 37.25 | 37.25 | 37.15 | 37.20 | 37.04 | 4 |
| 17 May 2024 | 37.10 | 37.10 | 36.80 | 36.90 | 36.74 | 150 |
| 16 May 2024 | 36.90 | 37.05 | 36.65 | 36.80 | 36.64 | 255 |
| 15 May 2024 | 36.20 | 37.00 | 36.25 | 36.90 | 36.74 | 31 |
| 14 May 2024 | 36.40 | 36.60 | 36.35 | 36.60 | 36.44 | 1,014 |
| 13 May 2024 | 36.40 | 36.90 | 36.25 | 36.30 | 36.14 | 18,037 |
| 10 May 2024 | 35.75 | 36.90 | 36.05 | 36.30 | 36.14 | 81 |
| 09 May 2024 | 36.00 | 36.50 | 35.95 | 36.40 | 36.24 | 1,001 |
| 08 May 2024 | 36.05 | 36.75 | 35.95 | 36.15 | 35.99 | 166 |
| 07 May 2024 | 36.40 | 36.25 | 36.00 | 36.00 | 35.84 | 38 |
| 06 May 2024 | 0.4374 Dividend | |||||
| 03 May 2024 | 36.90 | 36.70 | 36.15 | 36.25 | 35.65 | 49 |
| 02 May 2024 | 36.30 | 37.10 | 36.20 | 36.45 | 35.85 | 198 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 36.90 | 36.85 | 36.20 | 36.35 | 35.75 | 50 |
| 29 Apr 2024 | 35.50 | 36.50 | 35.55 | 36.45 | 35.85 | 8,597 |
| 26 Apr 2024 | 36.05 | 36.00 | 35.65 | 35.75 | 35.16 | 1,131 |
| *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.