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:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 15 Apr 2024 | 34.20 | 34.65 | 34.05 | 34.42 | 34.42 | 877 |
| 12 Apr 2024 | 34.75 | 34.90 | 34.45 | 34.53 | 34.53 | 443 |
| 11 Apr 2024 | 34.70 | 35.10 | 34.15 | 34.41 | 34.41 | 2,547 |
| 10 Apr 2024 | 35.50 | 35.10 | 34.70 | 34.91 | 34.91 | 2,284 |
| 09 Apr 2024 | 35.50 | 35.50 | 34.90 | 35.40 | 35.40 | 328 |
| 08 Apr 2024 | 35.80 | 35.45 | 35.20 | 35.40 | 35.40 | 510 |
| 05 Apr 2024 | 35.00 | 35.20 | 34.75 | 35.20 | 35.20 | 356 |
| 04 Apr 2024 | 35.10 | 35.45 | 34.45 | 35.01 | 35.01 | 543 |
| 03 Apr 2024 | 34.75 | 35.55 | 34.90 | 35.02 | 35.02 | 1,013 |
| 02 Apr 2024 | 35.60 | 35.60 | 34.85 | 34.90 | 34.90 | 2,908 |
| 28 Mar 2024 | 35.20 | 35.75 | 35.20 | 35.20 | 35.20 | 1,923 |
| 27 Mar 2024 | 35.50 | 35.60 | 35.30 | 35.40 | 35.40 | 1,649 |
| 26 Mar 2024 | 35.00 | 35.30 | 34.75 | 35.05 | 35.05 | 744 |
| 25 Mar 2024 | 34.50 | 34.95 | 33.85 | 34.95 | 34.95 | 778 |
| 22 Mar 2024 | 34.50 | 34.45 | 33.75 | 34.25 | 34.25 | 506 |
| 21 Mar 2024 | 34.10 | 34.35 | 33.85 | 34.07 | 34.07 | 576 |
| 20 Mar 2024 | 34.45 | 34.40 | 33.65 | 34.05 | 34.05 | 351 |
| 19 Mar 2024 | 34.35 | 34.30 | 34.00 | 34.25 | 34.25 | 1,191 |
| 18 Mar 2024 | 33.85 | 34.45 | 33.65 | 33.80 | 33.80 | 947 |
| 15 Mar 2024 | 33.85 | 33.90 | 33.20 | 33.80 | 33.80 | 4,606 |
| 14 Mar 2024 | 33.65 | 33.55 | 33.20 | 33.40 | 33.40 | 160 |
| 13 Mar 2024 | 33.55 | 33.95 | 33.25 | 33.25 | 33.25 | 790 |
| 12 Mar 2024 | 33.50 | 33.30 | 33.05 | 33.25 | 33.25 | 639 |
| 11 Mar 2024 | 33.15 | 33.10 | 32.80 | 32.80 | 32.80 | 974 |
| 08 Mar 2024 | 32.75 | 33.15 | 32.60 | 32.60 | 32.60 | 113 |
| 07 Mar 2024 | 33.30 | 32.90 | 32.60 | 32.80 | 32.80 | 931 |
| 06 Mar 2024 | 33.20 | 33.15 | 32.55 | 32.58 | 32.58 | 633 |
| 05 Mar 2024 | 33.35 | 33.15 | 32.60 | 32.85 | 32.85 | 2,365 |
| 04 Mar 2024 | 33.00 | 33.30 | 32.50 | 32.55 | 32.55 | 1,935 |
| 01 Mar 2024 | 33.30 | 33.95 | 33.15 | 33.20 | 33.20 | 1,478 |
| 29 Feb 2024 | 33.58 | 33.85 | 33.15 | 33.70 | 33.70 | 1,290 |
| 28 Feb 2024 | 33.40 | 33.85 | 33.05 | 33.65 | 33.65 | 1,912 |
| 27 Feb 2024 | 33.85 | 34.20 | 33.50 | 33.50 | 33.50 | 43 |
| 26 Feb 2024 | 33.85 | 34.15 | 33.80 | 34.00 | 34.00 | 491 |
| 23 Feb 2024 | 34.50 | 34.20 | 33.60 | 33.81 | 33.81 | 1,586 |
| 22 Feb 2024 | 33.78 | 34.05 | 33.80 | 34.05 | 34.05 | 752 |
| 21 Feb 2024 | 34.00 | 34.20 | 33.10 | 33.75 | 33.75 | 380 |
| 20 Feb 2024 | 33.22 | 33.55 | 33.20 | 33.55 | 33.55 | 2,513 |
| 19 Feb 2024 | 33.60 | 33.80 | 33.15 | 33.31 | 33.31 | 1,102 |
| 16 Feb 2024 | 33.15 | 33.50 | 33.05 | 33.25 | 33.25 | 750 |
| 15 Feb 2024 | 33.60 | 33.70 | 33.15 | 33.19 | 33.19 | 701 |
| 14 Feb 2024 | 34.30 | 34.10 | 33.20 | 33.55 | 33.55 | 132 |
| 13 Feb 2024 | 33.85 | 34.10 | 33.50 | 33.98 | 33.98 | 509 |
| 12 Feb 2024 | 33.25 | 33.65 | 33.10 | 33.46 | 33.46 | 9,124 |
| 09 Feb 2024 | 33.40 | 33.50 | 33.00 | 33.23 | 33.23 | 1,168 |
| 08 Feb 2024 | 33.95 | 33.90 | 33.35 | 33.69 | 33.69 | 1,183 |
| 07 Feb 2024 | 34.10 | 34.30 | 33.90 | 33.90 | 33.90 | 624 |
| 06 Feb 2024 | 33.90 | 34.25 | 33.60 | 34.05 | 34.05 | 535 |
| 05 Feb 2024 | 33.85 | 33.70 | 33.10 | 33.65 | 33.65 | 1,682 |
| 05 Feb 2024 | 0.156006 Dividend | |||||
| 02 Feb 2024 | 33.50 | 33.70 | 32.70 | 33.70 | 33.54 | 100 |
| 01 Feb 2024 | 33.40 | 33.45 | 33.15 | 33.20 | 33.05 | 906 |
| 31 Jan 2024 | 33.40 | 33.40 | 33.10 | 33.15 | 33.00 | 1,468 |
| 30 Jan 2024 | 33.00 | 33.25 | 33.10 | 33.19 | 33.04 | 941 |
| 29 Jan 2024 | 33.50 | 33.45 | 33.00 | 33.05 | 32.90 | 570 |
| 26 Jan 2024 | 32.90 | 33.05 | 32.50 | 33.05 | 32.89 | 136 |
| 25 Jan 2024 | 32.35 | 32.85 | 32.40 | 32.40 | 32.25 | 669 |
| 24 Jan 2024 | 32.50 | 32.90 | 32.30 | 32.70 | 32.55 | 1,611 |
| 23 Jan 2024 | 32.65 | 32.60 | 32.30 | 32.30 | 32.15 | 5,706 |
| 22 Jan 2024 | 32.65 | 32.35 | 32.05 | 32.10 | 31.95 | 1,093 |
| 19 Jan 2024 | 32.60 | 32.60 | 31.85 | 31.95 | 31.80 | 748 |
| 18 Jan 2024 | 32.50 | 32.40 | 31.90 | 31.90 | 31.76 | 172 |
| 17 Jan 2024 | 32.10 | 32.65 | 31.90 | 32.00 | 31.85 | 485 |
| 16 Jan 2024 | 32.40 | 32.50 | 32.00 | 32.40 | 32.25 | 680 |
| 15 Jan 2024 | 32.10 | 32.70 | 32.05 | 32.50 | 32.35 | 676 |
| 12 Jan 2024 | 31.50 | 32.05 | 31.70 | 31.93 | 31.78 | 1,854 |
| 11 Jan 2024 | 31.70 | 31.95 | 31.65 | 31.65 | 31.50 | 807 |
| 10 Jan 2024 | 32.00 | 32.50 | 31.84 | 31.95 | 31.80 | 692 |
| 09 Jan 2024 | 31.75 | 31.90 | 31.65 | 31.85 | 31.70 | 676 |
| 08 Jan 2024 | 31.45 | 31.60 | 30.99 | 31.55 | 31.40 | 2,209 |
| 05 Jan 2024 | 31.23 | 31.40 | 30.75 | 31.15 | 31.01 | 2,146 |
| 04 Jan 2024 | 31.08 | 31.35 | 31.00 | 31.00 | 30.86 | 569 |
| 03 Jan 2024 | 31.00 | 31.45 | 30.85 | 30.93 | 30.79 | 2,824 |
| 02 Jan 2024 | 32.15 | 31.85 | 31.10 | 31.20 | 31.06 | 890 |
| 29 Dec 2023 | 31.10 | 31.25 | 30.90 | 30.90 | 30.76 | 3,812 |
| 28 Dec 2023 | 31.80 | 31.55 | 31.10 | 31.10 | 30.95 | 476 |
| 27 Dec 2023 | 30.70 | 31.80 | 31.25 | 31.25 | 31.10 | 912 |
| 22 Dec 2023 | 31.90 | 32.00 | 31.60 | 31.85 | 31.70 | 1,177 |
| 21 Dec 2023 | 32.10 | 32.10 | 31.60 | 31.73 | 31.58 | 1,231 |
| 20 Dec 2023 | 32.05 | 32.01 | 31.75 | 31.85 | 31.70 | 870 |
| 19 Dec 2023 | 31.00 | 31.90 | 31.70 | 31.78 | 31.64 | 3,761 |
| 18 Dec 2023 | 31.45 | 31.45 | 30.95 | 31.10 | 30.95 | 2,291 |
| 15 Dec 2023 | 31.70 | 31.55 | 31.45 | 31.53 | 31.38 | 2,736 |
| 14 Dec 2023 | 31.50 | 31.65 | 31.45 | 31.45 | 31.31 | 2,244 |
| 13 Dec 2023 | 31.95 | 31.80 | 31.55 | 31.80 | 31.65 | 941 |
| 12 Dec 2023 | 32.00 | 31.65 | 31.45 | 31.46 | 31.31 | 640 |
| 11 Dec 2023 | 31.50 | 31.60 | 31.50 | 31.52 | 31.38 | 833 |
| 08 Dec 2023 | 31.45 | 31.55 | 31.45 | 31.50 | 31.35 | 498 |
| 07 Dec 2023 | 31.60 | 31.55 | 31.35 | 31.45 | 31.30 | 1,879 |
| 06 Dec 2023 | 32.40 | 32.40 | 31.65 | 31.65 | 31.50 | 367 |
| 05 Dec 2023 | 32.00 | 32.35 | 31.90 | 32.13 | 31.98 | 1,402 |
| 04 Dec 2023 | 32.40 | 32.35 | 31.95 | 32.10 | 31.95 | 1,989 |
| 01 Dec 2023 | 31.95 | 32.20 | 32.10 | 32.12 | 31.98 | 1,383 |
| 30 Nov 2023 | 32.05 | 32.25 | 31.95 | 31.97 | 31.82 | 216 |
| 29 Nov 2023 | 32.50 | 32.05 | 31.95 | 32.05 | 31.90 | 537 |
| 28 Nov 2023 | 32.10 | 32.30 | 32.00 | 32.12 | 31.97 | 2,659 |
| 27 Nov 2023 | 31.75 | 32.15 | 31.70 | 32.00 | 31.85 | 1,107 |
| 24 Nov 2023 | 31.27 | 31.70 | 31.15 | 31.70 | 31.55 | 602 |
| 23 Nov 2023 | 30.80 | 31.20 | 30.70 | 31.05 | 30.91 | 2,240 |
| 22 Nov 2023 | 30.80 | 30.80 | 30.70 | 30.80 | 30.66 | 777 |
| *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.