Imperial Brands PLC (ITB.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 09:52PM CEST
Time period:
29 Sept 2023 - 29 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Sept 2024 | 25.96 | 26.42 | 25.96 | 26.03 | 26.03 | - |
| 26 Sept 2024 | 26.42 | 26.42 | 25.88 | 25.95 | 25.95 | - |
| 25 Sept 2024 | 26.16 | 26.31 | 26.16 | 26.26 | 26.26 | - |
| 24 Sept 2024 | 26.56 | 26.56 | 26.13 | 26.22 | 26.22 | - |
| 23 Sept 2024 | 25.89 | 26.45 | 25.89 | 26.45 | 26.45 | - |
| 20 Sept 2024 | 25.59 | 25.92 | 25.59 | 25.88 | 25.88 | - |
| 19 Sept 2024 | 26.03 | 26.03 | 25.54 | 25.54 | 25.54 | - |
| 18 Sept 2024 | 25.94 | 26.21 | 25.78 | 25.78 | 25.78 | - |
| 17 Sept 2024 | 26.57 | 26.67 | 25.92 | 25.93 | 25.93 | - |
| 16 Sept 2024 | 26.63 | 26.68 | 26.54 | 26.57 | 26.57 | - |
| 13 Sept 2024 | 26.72 | 26.72 | 26.54 | 26.66 | 26.66 | - |
| 12 Sept 2024 | 26.52 | 26.76 | 26.46 | 26.71 | 26.71 | - |
| 11 Sept 2024 | 26.61 | 26.81 | 26.42 | 26.49 | 26.49 | - |
| 10 Sept 2024 | 26.40 | 26.78 | 26.40 | 26.69 | 26.69 | - |
| 09 Sept 2024 | 26.33 | 26.64 | 26.33 | 26.53 | 26.53 | - |
| 06 Sept 2024 | 26.33 | 26.42 | 26.07 | 26.17 | 26.17 | - |
| 05 Sept 2024 | 26.52 | 26.52 | 26.33 | 26.37 | 26.37 | - |
| 04 Sept 2024 | 25.62 | 26.55 | 25.62 | 26.52 | 26.52 | - |
| 03 Sept 2024 | 25.77 | 25.94 | 25.68 | 25.68 | 25.68 | - |
| 02 Sept 2024 | 25.83 | 26.12 | 25.83 | 25.90 | 25.90 | - |
| 30 Aug 2024 | 25.77 | 25.98 | 25.77 | 25.85 | 25.85 | - |
| 29 Aug 2024 | 25.62 | 25.82 | 25.62 | 25.71 | 25.71 | - |
| 28 Aug 2024 | 25.49 | 25.65 | 25.47 | 25.64 | 25.64 | - |
| 27 Aug 2024 | 25.18 | 25.63 | 25.18 | 25.44 | 25.44 | - |
| 26 Aug 2024 | 25.25 | 25.35 | 25.04 | 25.18 | 25.18 | - |
| 23 Aug 2024 | 25.33 | 25.42 | 25.24 | 25.26 | 25.26 | - |
| 22 Aug 2024 | 25.06 | 25.29 | 25.06 | 25.25 | 25.25 | - |
| 22 Aug 2024 | 0.2245 Dividend | |||||
| 21 Aug 2024 | 25.26 | 25.52 | 25.12 | 25.36 | 25.14 | - |
| 20 Aug 2024 | 25.66 | 25.66 | 25.15 | 25.22 | 25.00 | - |
| 19 Aug 2024 | 25.42 | 25.67 | 25.40 | 25.66 | 25.43 | - |
| 16 Aug 2024 | 25.50 | 25.50 | 25.33 | 25.37 | 25.15 | - |
| 15 Aug 2024 | 25.16 | 25.55 | 25.16 | 25.40 | 25.18 | - |
| 14 Aug 2024 | 25.19 | 25.31 | 25.07 | 25.07 | 24.85 | - |
| 13 Aug 2024 | 25.04 | 25.18 | 24.92 | 25.18 | 24.96 | - |
| 12 Aug 2024 | 24.78 | 25.09 | 24.78 | 25.00 | 24.78 | - |
| 09 Aug 2024 | 24.95 | 24.95 | 24.81 | 24.92 | 24.70 | - |
| 08 Aug 2024 | 24.62 | 25.02 | 24.57 | 25.00 | 24.78 | - |
| 07 Aug 2024 | 24.61 | 24.81 | 24.52 | 24.55 | 24.33 | - |
| 06 Aug 2024 | 24.57 | 24.57 | 24.32 | 24.46 | 24.24 | - |
| 05 Aug 2024 | 23.75 | 24.74 | 23.75 | 24.31 | 24.09 | - |
| 02 Aug 2024 | 25.10 | 25.35 | 24.75 | 24.87 | 24.65 | - |
| 01 Aug 2024 | 25.63 | 25.77 | 25.24 | 25.31 | 25.09 | - |
| 31 July 2024 | 25.77 | 25.81 | 25.36 | 25.63 | 25.40 | - |
| 30 July 2024 | 25.62 | 25.73 | 25.55 | 25.71 | 25.48 | - |
| 29 July 2024 | 25.35 | 25.66 | 25.35 | 25.66 | 25.43 | - |
| 26 July 2024 | 25.30 | 25.43 | 25.25 | 25.29 | 25.07 | 500 |
| 25 July 2024 | 24.57 | 25.52 | 24.55 | 25.33 | 25.11 | - |
| 24 July 2024 | 25.00 | 25.16 | 24.74 | 24.74 | 24.52 | - |
| 23 July 2024 | 24.99 | 25.25 | 24.98 | 25.09 | 24.87 | - |
| 22 July 2024 | 24.87 | 25.18 | 24.87 | 25.07 | 24.85 | - |
| 19 July 2024 | 24.76 | 24.89 | 24.76 | 24.84 | 24.62 | - |
| 18 July 2024 | 24.68 | 24.98 | 24.68 | 24.71 | 24.49 | - |
| 17 July 2024 | 24.24 | 24.81 | 24.24 | 24.63 | 24.41 | - |
| 16 July 2024 | 24.30 | 24.58 | 24.30 | 24.36 | 24.14 | - |
| 15 July 2024 | 24.55 | 24.83 | 24.30 | 24.30 | 24.08 | - |
| 12 July 2024 | 24.67 | 24.90 | 24.65 | 24.65 | 24.43 | 650 |
| 11 July 2024 | 24.55 | 24.76 | 24.55 | 24.63 | 24.41 | - |
| 10 July 2024 | 24.31 | 24.63 | 24.31 | 24.55 | 24.33 | - |
| 09 July 2024 | 24.04 | 24.45 | 24.04 | 24.34 | 24.12 | - |
| 08 July 2024 | 23.95 | 24.39 | 23.95 | 24.06 | 23.85 | - |
| 05 July 2024 | 24.44 | 24.44 | 24.01 | 24.06 | 23.85 | - |
| 04 July 2024 | 24.14 | 24.48 | 24.14 | 24.43 | 24.21 | 400 |
| 03 July 2024 | 23.94 | 24.20 | 23.94 | 24.17 | 23.96 | - |
| 02 July 2024 | 23.80 | 23.93 | 23.74 | 23.93 | 23.72 | - |
| 01 July 2024 | 24.25 | 24.25 | 23.84 | 23.89 | 23.68 | 1 |
| 28 June 2024 | 23.64 | 23.98 | 23.64 | 23.81 | 23.60 | - |
| 27 June 2024 | 24.00 | 24.20 | 23.61 | 23.63 | 23.42 | - |
| 26 June 2024 | 24.34 | 24.34 | 23.99 | 23.99 | 23.78 | - |
| 25 June 2024 | 24.39 | 24.57 | 24.38 | 24.40 | 24.18 | - |
| 24 June 2024 | 24.08 | 24.46 | 24.08 | 24.46 | 24.24 | - |
| 21 June 2024 | 23.89 | 24.16 | 23.89 | 24.00 | 23.79 | - |
| 20 June 2024 | 23.90 | 24.12 | 23.83 | 24.03 | 23.82 | - |
| 19 June 2024 | 23.72 | 23.91 | 23.72 | 23.84 | 23.63 | - |
| 18 June 2024 | 23.51 | 23.81 | 23.51 | 23.63 | 23.42 | - |
| 17 June 2024 | 23.55 | 23.70 | 23.54 | 23.66 | 23.45 | - |
| 14 June 2024 | 23.45 | 23.68 | 23.45 | 23.54 | 23.33 | - |
| 13 June 2024 | 23.46 | 23.61 | 23.37 | 23.43 | 23.22 | - |
| 12 June 2024 | 23.45 | 23.70 | 23.45 | 23.50 | 23.29 | 1,449 |
| 11 June 2024 | 23.38 | 23.58 | 23.31 | 23.45 | 23.24 | - |
| 10 June 2024 | 23.31 | 23.54 | 23.31 | 23.39 | 23.18 | - |
| 07 June 2024 | 23.16 | 23.50 | 23.16 | 23.19 | 22.98 | - |
| 06 June 2024 | 22.98 | 23.29 | 22.98 | 23.12 | 22.92 | - |
| 05 June 2024 | 23.03 | 23.32 | 23.03 | 23.22 | 23.01 | - |
| 04 June 2024 | 22.79 | 23.06 | 22.79 | 23.06 | 22.86 | - |
| 03 June 2024 | 22.61 | 22.93 | 22.61 | 22.81 | 22.61 | - |
| 31 May 2024 | 22.67 | 22.87 | 22.60 | 22.87 | 22.67 | - |
| 30 May 2024 | 22.29 | 22.68 | 22.29 | 22.63 | 22.43 | - |
| 29 May 2024 | 22.28 | 22.71 | 22.28 | 22.39 | 22.19 | - |
| 28 May 2024 | 22.67 | 22.74 | 22.30 | 22.34 | 22.14 | - |
| 27 May 2024 | 22.77 | 22.77 | 22.57 | 22.70 | 22.50 | 1,000 |
| 24 May 2024 | 22.63 | 22.93 | 22.63 | 22.72 | 22.52 | - |
| 23 May 2024 | 22.73 | 23.06 | 22.65 | 22.67 | 22.47 | - |
| 23 May 2024 | 0.2245 Dividend | |||||
| 22 May 2024 | 22.85 | 23.06 | 22.85 | 22.88 | 22.45 | - |
| 21 May 2024 | 22.71 | 22.86 | 22.71 | 22.86 | 22.44 | - |
| 20 May 2024 | 23.00 | 23.00 | 22.70 | 22.70 | 22.28 | - |
| 17 May 2024 | 23.08 | 23.31 | 22.80 | 23.01 | 22.58 | 500 |
| 16 May 2024 | 22.95 | 23.34 | 22.95 | 23.01 | 22.58 | - |
| 15 May 2024 | 21.94 | 23.10 | 21.94 | 22.93 | 22.50 | - |
| *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.