Canada markets closed

Imperial Brands PLC (ITB.BE)

Berlin - Berlin Delayed Price. Currency in EUR
Add to watchlist
23.96+0.15 (+0.63%)
As of 09:30AM CEST. Market open.
Time Period:
Jul 01, 2023 - Jul 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 01, 202424.2524.2523.9623.9623.961
Jun 28, 202423.6423.9823.6423.8123.81-
Jun 27, 202424.0024.2023.6123.6323.63-
Jun 26, 202424.3424.3423.9923.9923.99-
Jun 25, 202424.3924.5724.3824.4024.40-
Jun 24, 202424.0824.4624.0824.4624.46-
Jun 21, 202423.8924.1623.8924.0024.00-
Jun 20, 202423.9024.1223.8324.0324.03-
Jun 19, 202423.7223.9123.7223.8423.84-
Jun 18, 202423.5123.8123.5123.6323.63-
Jun 17, 202423.5523.7023.5423.6623.66-
Jun 14, 202423.4523.6823.4523.5423.54-
Jun 13, 202423.4623.6123.3723.4323.43-
Jun 12, 202423.4523.7023.4523.5023.501,449
Jun 11, 202423.3823.5823.3123.4523.45-
Jun 10, 202423.3123.5423.3123.3923.39-
Jun 07, 202423.1623.5023.1623.1923.19-
Jun 06, 202422.9823.2922.9823.1223.12-
Jun 05, 202423.0323.3223.0323.2223.22-
Jun 04, 202422.7923.0622.7923.0623.06-
Jun 03, 202422.6122.9322.6122.8122.81-
May 31, 202422.6722.8722.6022.8722.87-
May 30, 202422.2922.6822.2922.6322.63-
May 29, 202422.2822.7122.2822.3922.39-
May 28, 202422.6722.7422.3022.3422.34-
May 27, 202422.7722.7722.5722.7022.701,000
May 24, 202422.6322.9322.6322.7222.72-
May 23, 202422.7323.0622.6522.6722.67-
May 23, 20240.2245 Dividend
May 22, 202422.8523.0622.8522.8822.66-
May 21, 202422.7122.8622.7122.8622.64-
May 20, 202423.0023.0022.7022.7022.48-
May 17, 202423.0823.3122.8023.0122.78500
May 16, 202422.9523.3422.9523.0122.78-
May 15, 202421.9423.1021.9422.9322.71-
May 14, 202421.9722.0621.8821.9321.71-
May 13, 202422.0222.0221.7521.9721.75-
May 10, 202421.9222.0421.9122.0321.81-
May 09, 202421.7921.9821.7921.8921.68-
May 08, 202421.6421.8921.6421.7621.55-
May 07, 202421.6921.6921.4421.6421.43-
May 06, 202421.6221.7321.6021.6821.47-
May 03, 202421.7221.8321.4121.5421.33-
May 02, 202421.4221.7821.4221.6821.47-
Apr 30, 202421.6421.7321.1421.1420.93-
Apr 29, 202421.4921.6321.4421.6221.41-
Apr 26, 202421.4621.6521.2521.4621.25200
Apr 25, 202421.2321.4521.1721.3421.13-
Apr 24, 202421.1021.3821.1021.3021.09150
Apr 23, 202421.4421.4421.1621.3121.10-
Apr 22, 202420.7521.4720.7521.4321.22-
Apr 19, 202420.6220.8920.6220.7420.54-
Apr 18, 202420.6020.8420.6020.8320.63-
Apr 17, 202420.1420.5920.1420.4820.28-
Apr 16, 202420.1320.4420.1320.2720.07-
Apr 15, 202420.3520.5020.2720.3620.16-
Apr 12, 202420.2220.2920.0120.1819.98-
Apr 11, 202419.9720.2619.9720.1219.92-
Apr 10, 202420.2320.2319.9519.9719.77-
Apr 09, 202420.4920.4920.0920.1419.94-
Apr 08, 202420.1820.4220.1820.3620.16-
Apr 05, 202420.5220.5220.1420.2720.07-
Apr 04, 202420.6520.7320.5320.5320.33-
Apr 03, 202420.9720.9720.6720.6720.47-
Apr 02, 202420.9621.2220.7821.0420.83-
Mar 28, 202420.7021.1020.7021.0020.79-
Mar 27, 202420.4520.8020.4520.7020.50-
Mar 26, 202420.5020.5020.4020.4520.25-
Mar 25, 202420.5520.5520.3520.4020.20-
Mar 22, 202420.4520.6020.3020.5520.35-
Mar 21, 202420.3020.5020.2520.5020.30-
Mar 20, 202420.5020.5020.2020.4020.20-
Mar 19, 202420.3020.8020.2520.8020.60-
Mar 18, 202420.1020.3020.0520.3020.10-
Mar 15, 202420.5520.5520.2020.2020.00-
Mar 14, 202420.7020.8020.4520.5520.35-
Mar 13, 202420.7020.8520.7020.7520.55-
Mar 12, 202420.7020.7520.7020.7520.55-
Mar 11, 202420.1020.7520.1020.7520.55-
Mar 08, 202420.1020.1520.0020.1519.95-
Mar 07, 202420.0520.2019.9620.1519.95-
Mar 06, 202419.9620.0019.8220.0019.80-
Mar 05, 202419.9619.9619.7419.9419.74-
Mar 04, 202420.2020.2019.9220.1019.90-
Mar 01, 202420.2520.3020.0520.1019.90-
Feb 29, 202420.3020.3020.1020.2020.0026
Feb 28, 202420.3520.4020.1020.3020.10-
Feb 27, 202421.4521.4520.3520.3520.15-
Feb 26, 202421.5021.6021.4521.4521.24-
Feb 23, 202421.5021.7521.4521.6021.39-
Feb 22, 202421.5021.5521.4021.5521.34-
Feb 21, 202421.6521.6521.2021.4521.24-
Feb 20, 202421.6021.7021.5521.6521.44-
Feb 19, 202421.8521.9521.6521.6521.4440
Feb 16, 202421.8522.0021.6021.8021.59-
Feb 15, 202421.8521.8521.4521.8021.59-
Feb 15, 20240.5182 Dividend
Feb 14, 202422.5022.5522.2522.3021.57-
Feb 13, 202422.5522.5522.2022.4521.7110
Feb 12, 202422.4522.6022.4522.5521.81-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...