Canada markets closed

Carmila S.A. (0QAP.L)

LSE - LSE Delayed Price. Currency in EUR
Add to watchlist
14.69-0.49 (-3.20%)
At close: 06:19PM BST
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202416.0416.0415.9016.0216.029
May 02, 202415.6115.9615.5815.8815.88195
May 01, 2024------
Apr 30, 202415.8915.8815.6615.7615.764,575
Apr 29, 202415.7515.8615.6615.7815.78903
Apr 29, 20241.2 Dividend
Apr 26, 202416.8816.9416.7616.8815.6851,796
Apr 25, 202416.4317.0016.7616.8515.6521,716
Apr 24, 202416.3616.4816.2816.3515.196,180
Apr 23, 202416.3616.5016.3816.4515.285,553
Apr 22, 202416.3016.5016.3016.4115.2532,998
Apr 19, 202416.2016.2015.9816.0914.958,493
Apr 18, 202416.0216.3015.9816.2015.059,518
Apr 17, 202415.8916.0515.9415.9614.835,719
Apr 16, 202415.9716.0415.7915.8714.74309,099
Apr 15, 202415.9116.0515.8616.0414.90334,586
Apr 12, 202416.1016.1215.9215.9414.813,048
Apr 11, 202415.7116.1015.7616.0014.873,892
Apr 10, 202416.0816.0215.6215.7814.664,909
Apr 09, 202416.0216.1316.0516.1114.972,564
Apr 08, 202416.1016.1616.0416.0914.9510,722
Apr 05, 202416.2016.1215.9816.0714.935,260
Apr 04, 202416.1016.2015.9216.1715.0250,319
Apr 03, 202416.1016.1215.7415.8914.767,922
Apr 02, 202416.1216.2015.9616.0114.878,433
Mar 28, 202415.7916.2015.6616.1214.975,538
Mar 27, 202415.6315.8815.4015.7014.585,879
Mar 26, 202416.2016.1015.6415.6914.5894,747
Mar 25, 202416.3016.2816.1816.2515.1021,935
Mar 22, 202416.4116.3816.1616.3015.1410,298
Mar 21, 202416.3016.3416.0416.3115.157,166
Mar 20, 202416.0816.2216.1016.2115.053,129
Mar 19, 202416.0016.0415.8016.0014.861,952
Mar 18, 202416.2216.1716.0516.1515.0018,878
Mar 15, 202416.2416.2416.1816.1815.031,315
Mar 14, 202416.1816.2216.0016.0714.9396,647
Mar 13, 202416.1016.2416.0416.2015.0439,625
Mar 12, 202416.1616.1816.0616.1114.97405
Mar 11, 202416.0016.1216.0416.0414.902,980
Mar 08, 202415.5016.1015.4215.5414.43811
Mar 07, 202415.3615.4815.3215.4814.38170,279
Mar 06, 202415.3015.7015.3015.3014.212,242
Mar 05, 202415.3015.2915.2415.2514.176,336
Mar 04, 202414.9915.2015.0415.2014.124,198
Mar 01, 202414.8515.0414.8414.9313.8711,605
Feb 29, 202415.0515.3214.8214.8313.7826,162
Feb 28, 202415.6915.6214.9215.1214.056,659
Feb 27, 202415.4615.6015.3215.5414.448,886
Feb 26, 202415.2015.5415.2615.2614.1713,500
Feb 23, 202415.3215.3615.1815.1814.1017,944
Feb 22, 202415.1315.3215.2215.3014.216,574
Feb 21, 202414.9515.1814.8915.1414.063,382
Feb 20, 202415.0715.0014.8814.9613.902,270
Feb 19, 202414.9915.0814.7414.9813.913,097
Feb 16, 202415.1315.0814.8314.8713.828,902
Feb 15, 202415.0915.1614.8215.1614.0810,844
Feb 14, 202415.6915.7615.0415.6614.556,705
Feb 13, 202415.8315.9515.7615.9214.799,327
Feb 12, 202415.7715.8615.8015.8414.714,977
Feb 09, 202416.1016.0215.7415.8014.687,483
Feb 08, 202416.0216.1416.0616.0814.9460,652
Feb 07, 202416.0816.1016.0216.0214.88327
Feb 06, 202416.4316.4216.0816.0814.9423,052
Feb 05, 202416.3016.3816.3616.3815.213,554
Feb 02, 202416.2816.4816.3016.3215.16117
Feb 01, 202416.4916.5016.0816.0814.94850
Jan 31, 202416.4316.5016.4016.4415.278,919
Jan 30, 202416.4716.7216.2616.3915.233,283
Jan 29, 202416.4316.4816.3416.4115.242,706
Jan 26, 202416.2816.4016.2616.3315.173,130
Jan 25, 202416.1417.0016.0016.2815.123,170
Jan 24, 202416.1016.3815.9916.0114.8821,299
Jan 23, 202416.2416.2816.0216.1014.961,652
Jan 22, 202416.1816.3416.1816.2415.094,003
Jan 19, 202416.2416.3416.1816.2515.093,295
Jan 18, 202416.2616.3416.1716.2615.103,117
Jan 17, 202416.2216.3016.1216.2615.1027,212
Jan 16, 202416.0416.2816.1016.2315.083,673
Jan 15, 202416.4916.4016.0216.1014.953,158
Jan 12, 202416.0016.3416.1416.3015.145,887
Jan 11, 202416.1016.0415.9415.9814.8510,816
Jan 10, 202415.8516.0815.9816.0514.914,840
Jan 09, 202415.9315.9615.8615.9214.798,341
Jan 08, 202415.8515.9415.8615.8914.763,454
Jan 05, 202415.7915.9215.7415.8814.753,738
Jan 04, 202415.5015.8415.7215.7214.606,247
Jan 03, 202415.7315.7315.3615.6414.534,897
Jan 02, 202415.6115.9815.6215.8014.682,786
Dec 29, 202315.7715.8215.5815.5914.484,276
Dec 28, 202315.6915.8615.7615.8014.683,617
Dec 27, 202315.7315.8615.6815.8414.711,559
Dec 22, 202315.7315.8215.7015.7614.642,170
Dec 21, 202315.6115.7615.5015.7414.624,760
Dec 20, 202315.5215.7015.5215.5214.4210,451
Dec 19, 202315.3815.5215.3215.5214.428,023
Dec 18, 202315.5015.4015.2215.3214.23438,860
Dec 15, 202315.2615.7015.4015.5414.4437,177
Dec 14, 202314.5015.3614.7215.1814.1015,646
Dec 13, 202314.3114.5414.4414.5013.471,797
Dec 12, 202314.5214.5214.2814.3013.284,377
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...