Fineos Corporation Holdings Plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	1.350	1.405	1.330	1.400	1.400	1,104,778
2023-04-03	1.390	1.390	1.330	1.350	1.350	325,221
2023-03-31	1.270	1.355	1.260	1.340	1.340	449,652
2023-03-30	1.170	1.300	1.125	1.240	1.240	1,532,250
2023-03-29	1.155	1.165	1.110	1.145	1.145	6,094,222
2023-03-28	1.200	1.200	1.155	1.155	1.155	598,193
2023-03-27	1.110	1.200	1.110	1.160	1.160	445,183
2023-03-24	1.170	1.170	1.100	1.115	1.115	187,158
2023-03-23	1.180	1.185	1.145	1.170	1.170	231,220
2023-03-22	1.150	1.195	1.130	1.195	1.195	186,746
2023-03-21	1.200	1.200	1.125	1.170	1.170	221,794
2023-03-20	1.100	1.155	1.100	1.150	1.150	261,723
2023-03-17	1.225	1.225	1.110	1.110	1.110	2,617,722
2023-03-16	1.170	1.200	1.135	1.200	1.200	2,449,577
2023-03-15	1.150	1.210	1.140	1.165	1.165	235,351
2023-03-14	1.140	1.195	1.120	1.130	1.130	129,713
2023-03-13	1.165	1.180	1.115	1.130	1.130	179,713
2023-03-10	1.160	1.185	1.150	1.160	1.160	142,069
2023-03-09	1.200	1.215	1.170	1.190	1.190	394,638
2023-03-08	1.270	1.270	1.180	1.200	1.200	238,056
2023-03-07	1.270	1.280	1.250	1.255	1.255	186,479
2023-03-06	1.305	1.350	1.270	1.270	1.270	1,302,408
2023-03-03	1.330	1.350	1.305	1.305	1.305	2,499,643
2023-03-02	1.300	1.365	1.290	1.330	1.330	453,713
2023-03-01	1.320	1.350	1.275	1.290	1.290	422,288
2023-02-28	1.395	1.395	1.293	1.320	1.320	712,326
2023-02-27	1.505	1.505	1.320	1.350	1.350	503,455
2023-02-24	1.900	1.905	1.510	1.530	1.530	977,405
2023-02-23	2.050	2.050	1.960	1.970	1.970	880,419
2023-02-22	2.100	2.100	1.995	2.020	2.020	22,196
2023-02-21	2.070	2.100	2.050	2.090	2.090	18,837
2023-02-20	2.070	2.070	1.995	2.050	2.050	27,159
2023-02-17	2.070	2.090	2.000	2.050	2.050	61,133
2023-02-16	2.070	2.090	2.030	2.030	2.030	179,625
2023-02-15	2.070	2.110	2.020	2.030	2.030	82,947
2023-02-14	2.090	2.110	2.040	2.050	2.050	26,733
2023-02-13	2.170	2.170	2.050	2.100	2.100	134,566
2023-02-10	2.200	2.200	2.150	2.160	2.160	168,345
2023-02-09	2.260	2.270	2.150	2.200	2.200	124,296
2023-02-08	2.240	2.290	2.140	2.290	2.290	186,835
2023-02-07	2.180	2.250	2.130	2.230	2.230	216,318
2023-02-06	2.100	2.170	2.070	2.150	2.150	223,620
2023-02-03	2.020	2.080	1.980	2.000	2.000	136,527
2023-02-02	1.900	2.020	1.900	2.020	2.020	73,646
2023-02-01	1.980	1.980	1.900	1.900	1.900	59,240
2023-01-31	2.060	2.100	1.910	1.925	1.925	450,453
2023-01-30	2.030	2.160	2.000	2.000	2.000	637,624
2023-01-27	2.060	2.130	2.010	2.100	2.100	88,300
2023-01-25	2.170	2.170	2.060	2.060	2.060	443,026
2023-01-24	2.130	2.190	2.130	2.170	2.170	148,868
2023-01-23	1.990	2.120	1.990	2.110	2.110	270,467
2023-01-20	1.870	1.980	1.870	1.950	1.950	108,396
2023-01-19	1.860	1.883	1.840	1.870	1.870	34,502
2023-01-18	1.880	1.950	1.865	1.883	1.883	262,950
2023-01-17	1.935	1.950	1.850	1.850	1.850	35,179
2023-01-16	1.855	1.935	1.845	1.915	1.915	572,859
2023-01-13	1.845	1.900	1.800	1.855	1.855	144,657
2023-01-12	1.850	1.855	1.780	1.800	1.800	33,467
2023-01-11	1.805	1.845	1.790	1.840	1.840	48,532
2023-01-10	1.795	1.840	1.795	1.800	1.800	103,134

← NewerPage 16 of 22 · 1,271 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.