Imperial Brands PLC (ITB.SG)
Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
As of 01:18PM CEST. Market open.
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2024 | 21.11 | 21.37 | 21.11 | 21.37 | 21.37 | 10,625 |
| Apr 23, 2024 | 21.34 | 21.38 | 21.21 | 21.21 | 21.21 | - |
| Apr 22, 2024 | 20.57 | 21.18 | 20.57 | 21.18 | 21.18 | 875 |
| Apr 19, 2024 | 20.53 | 20.82 | 20.53 | 20.81 | 20.81 | 812 |
| Apr 18, 2024 | 20.51 | 20.77 | 20.51 | 20.69 | 20.69 | 5,595 |
| Apr 17, 2024 | 20.00 | 20.57 | 20.00 | 20.53 | 20.53 | 3,990 |
| Apr 16, 2024 | 20.35 | 20.44 | 20.25 | 20.25 | 20.25 | 201 |
| Apr 15, 2024 | 20.14 | 20.41 | 20.14 | 20.41 | 20.41 | 260 |
| Apr 12, 2024 | 20.12 | 20.22 | 20.04 | 20.04 | 20.04 | 300 |
| Apr 11, 2024 | 19.86 | 20.08 | 19.86 | 20.08 | 20.08 | 70 |
| Apr 10, 2024 | 20.11 | 20.11 | 19.94 | 20.05 | 20.05 | 601 |
| Apr 09, 2024 | 20.42 | 20.80 | 20.18 | 20.18 | 20.18 | 1,800 |
| Apr 08, 2024 | 20.10 | 20.39 | 20.10 | 20.39 | 20.39 | 376 |
| Apr 05, 2024 | 20.46 | 20.46 | 20.20 | 20.20 | 20.20 | 110 |
| Apr 04, 2024 | 20.54 | 20.72 | 20.54 | 20.61 | 20.61 | 1,100 |
| Apr 03, 2024 | 20.88 | 20.88 | 20.83 | 20.88 | 20.88 | 550 |
| Apr 02, 2024 | 20.91 | 21.17 | 20.91 | 21.08 | 21.08 | 585 |
| Mar 28, 2024 | 20.65 | 21.00 | 20.65 | 20.90 | 20.90 | 80 |
| Mar 27, 2024 | 20.40 | 20.70 | 20.35 | 20.70 | 20.70 | - |
| Mar 26, 2024 | 20.35 | 20.45 | 20.35 | 20.40 | 20.40 | 58 |
| Mar 25, 2024 | 20.45 | 20.45 | 20.35 | 20.35 | 20.35 | 870 |
| Mar 22, 2024 | 20.40 | 20.45 | 20.40 | 20.40 | 20.40 | - |
| Mar 21, 2024 | 20.25 | 20.55 | 20.25 | 20.55 | 20.55 | 1,003 |
| Mar 20, 2024 | 20.50 | 20.50 | 20.30 | 20.30 | 20.30 | - |
| Mar 19, 2024 | 20.25 | 20.40 | 20.25 | 20.40 | 20.40 | - |
| Mar 18, 2024 | 20.15 | 20.25 | 19.94 | 20.15 | 20.15 | 680 |
| Mar 15, 2024 | 20.50 | 20.60 | 20.20 | 20.20 | 20.20 | 3,000 |
| Mar 14, 2024 | 20.65 | 20.85 | 20.50 | 20.50 | 20.50 | 500 |
| Mar 13, 2024 | 20.65 | 20.85 | 20.65 | 20.70 | 20.70 | 200 |
| Mar 12, 2024 | 20.55 | 20.75 | 20.55 | 20.75 | 20.75 | - |
| Mar 11, 2024 | 20.05 | 20.65 | 20.05 | 20.55 | 20.55 | - |
| Mar 08, 2024 | 20.10 | 20.10 | 20.05 | 20.05 | 20.05 | - |
| Mar 07, 2024 | 20.00 | 20.20 | 19.94 | 20.20 | 20.20 | 80 |
| Mar 06, 2024 | 19.86 | 20.10 | 19.82 | 20.10 | 20.10 | 5 |
| Mar 05, 2024 | 19.92 | 19.92 | 19.72 | 19.78 | 19.78 | 30 |
| Mar 04, 2024 | 20.15 | 20.15 | 19.94 | 19.94 | 19.94 | 1,035 |
| Mar 01, 2024 | 20.20 | 20.35 | 20.00 | 20.10 | 20.10 | 500 |
| Feb 29, 2024 | 20.20 | 20.30 | 20.10 | 20.25 | 20.25 | 1,496 |
| Feb 28, 2024 | 20.35 | 20.35 | 20.05 | 20.05 | 20.05 | 768 |
| Feb 27, 2024 | 21.40 | 21.45 | 20.35 | 20.40 | 20.40 | 500 |
| Feb 26, 2024 | 21.45 | 21.55 | 21.45 | 21.45 | 21.45 | 500 |
| Feb 23, 2024 | 21.45 | 21.55 | 21.40 | 21.55 | 21.55 | - |
| Feb 22, 2024 | 21.45 | 21.60 | 21.40 | 21.60 | 21.60 | 2,776 |
| Feb 21, 2024 | 21.60 | 21.60 | 21.25 | 21.35 | 21.35 | 300 |
| Feb 20, 2024 | 21.55 | 21.70 | 21.55 | 21.55 | 21.55 | - |
| Feb 19, 2024 | 21.80 | 21.90 | 21.80 | 21.80 | 21.80 | - |
| Feb 16, 2024 | 21.75 | 22.00 | 21.50 | 22.00 | 22.00 | 4,000 |
| Feb 15, 2024 | 21.75 | 21.80 | 21.45 | 21.65 | 21.65 | 35 |
| Feb 15, 2024 | 0.5182 Dividend | |||||
| Feb 14, 2024 | 22.45 | 22.55 | 22.40 | 22.40 | 21.88 | 14 |
| Feb 13, 2024 | 22.50 | 22.50 | 22.45 | 22.50 | 21.98 | - |
| Feb 12, 2024 | 22.50 | 22.65 | 22.50 | 22.65 | 22.13 | 5,624 |
| Feb 09, 2024 | 22.20 | 22.35 | 22.10 | 22.35 | 21.83 | - |
| Feb 08, 2024 | 22.20 | 22.20 | 22.00 | 22.00 | 21.49 | 200 |
| Feb 07, 2024 | 22.35 | 22.40 | 22.20 | 22.20 | 21.69 | - |
| Feb 06, 2024 | 22.45 | 22.45 | 22.30 | 22.45 | 21.93 | 545 |
| Feb 05, 2024 | 22.10 | 22.50 | 22.10 | 22.30 | 21.78 | 10,000 |
| Feb 02, 2024 | 22.40 | 22.50 | 22.20 | 22.25 | 21.74 | 30 |
| Feb 01, 2024 | 22.20 | 22.45 | 22.20 | 22.20 | 21.69 | 200 |
| Jan 31, 2024 | 22.55 | 22.60 | 22.35 | 22.35 | 21.83 | 8,034 |
| Jan 30, 2024 | 22.65 | 22.75 | 22.60 | 22.60 | 22.08 | 100 |
| Jan 29, 2024 | 22.80 | 23.05 | 22.80 | 22.80 | 22.27 | 1 |
| Jan 26, 2024 | 22.55 | 22.85 | 22.55 | 22.80 | 22.27 | 2,440 |
| Jan 25, 2024 | 22.40 | 22.65 | 22.40 | 22.65 | 22.13 | 3,104 |
| Jan 24, 2024 | 22.40 | 22.55 | 22.40 | 22.50 | 21.98 | 513 |
| Jan 23, 2024 | 22.40 | 22.55 | 22.35 | 22.55 | 22.03 | 5,000 |
| Jan 22, 2024 | 22.05 | 22.40 | 22.00 | 22.40 | 21.88 | 7,837 |
| Jan 19, 2024 | 22.00 | 22.20 | 22.00 | 22.00 | 21.49 | 500 |
| Jan 18, 2024 | 21.95 | 22.15 | 21.95 | 21.95 | 21.44 | 200 |
| Jan 17, 2024 | 21.95 | 22.15 | 21.90 | 21.95 | 21.44 | 747 |
| Jan 16, 2024 | 21.95 | 22.20 | 21.95 | 22.20 | 21.69 | 400 |
| Jan 15, 2024 | 22.20 | 22.20 | 22.15 | 22.15 | 21.64 | 5 |
| Jan 12, 2024 | 21.95 | 22.15 | 21.90 | 22.10 | 21.59 | 5,070 |
| Jan 11, 2024 | 21.90 | 22.00 | 21.85 | 21.85 | 21.34 | - |
| Jan 10, 2024 | 21.80 | 21.95 | 21.75 | 21.80 | 21.30 | 826 |
| Jan 09, 2024 | 21.85 | 21.95 | 21.85 | 21.95 | 21.44 | 500 |
| Jan 08, 2024 | 21.50 | 22.40 | 21.50 | 22.40 | 21.88 | 5,220 |
| Jan 05, 2024 | 21.60 | 21.70 | 21.60 | 21.70 | 21.20 | 1,900 |
| Jan 04, 2024 | 21.45 | 21.60 | 21.45 | 21.60 | 21.10 | 550 |
| Jan 03, 2024 | 21.30 | 21.35 | 21.30 | 21.35 | 20.86 | 197 |
| Jan 02, 2024 | 20.85 | 21.25 | 20.85 | 21.25 | 20.76 | 590 |
| Dec 29, 2023 | 20.80 | 21.00 | 20.80 | 21.00 | 20.51 | 700 |
| Dec 28, 2023 | 20.95 | 20.95 | 20.90 | 20.90 | 20.42 | 350 |
| Dec 27, 2023 | 21.20 | 21.20 | 20.95 | 20.95 | 20.47 | 500 |
| Dec 22, 2023 | 20.95 | 21.15 | 20.95 | 21.05 | 20.56 | 318 |
| Dec 21, 2023 | 20.95 | 21.15 | 20.95 | 21.15 | 20.66 | 3,050 |
| Dec 20, 2023 | 21.15 | 21.25 | 21.10 | 21.15 | 20.66 | 150 |
| Dec 19, 2023 | 21.25 | 21.30 | 21.10 | 21.10 | 20.61 | 56 |
| Dec 18, 2023 | 21.15 | 21.30 | 21.15 | 21.25 | 20.76 | - |
| Dec 15, 2023 | 21.00 | 21.20 | 21.00 | 21.20 | 20.71 | 1,005 |
| Dec 14, 2023 | 21.25 | 21.40 | 20.90 | 20.90 | 20.42 | 50 |
| Dec 13, 2023 | 20.95 | 21.20 | 20.95 | 21.10 | 20.61 | 66 |
| Dec 12, 2023 | 21.15 | 21.30 | 21.05 | 21.05 | 20.56 | - |
| Dec 11, 2023 | 21.45 | 21.45 | 21.25 | 21.35 | 20.86 | - |
| Dec 08, 2023 | 21.65 | 21.65 | 21.35 | 21.40 | 20.90 | 1,600 |
| Dec 07, 2023 | 21.45 | 21.80 | 21.45 | 21.80 | 21.30 | 2,552 |
| Dec 06, 2023 | 21.90 | 21.90 | 21.40 | 21.70 | 21.20 | 1,000 |
| Dec 05, 2023 | 21.90 | 22.10 | 21.90 | 21.90 | 21.39 | 2,300 |
| Dec 04, 2023 | 21.75 | 22.20 | 21.75 | 22.20 | 21.69 | 41 |
| Dec 01, 2023 | 21.60 | 21.90 | 21.60 | 21.90 | 21.39 | 1,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.