Euroespes S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	0.515	0.515	0.515	0.515	0.515	6,800
2022-07-28	0.515	0.520	0.515	0.520	0.520	14,800
2022-07-27	0.515	0.515	0.515	0.515	0.515	14,649
2022-07-26	0.520	0.520	0.520	0.520	0.520	0
2022-07-25	0.520	0.520	0.520	0.520	0.520	0
2022-07-22	0.520	0.520	0.520	0.520	0.520	0
2022-07-21	0.520	0.520	0.520	0.520	0.520	5,696
2022-07-20	0.510	0.510	0.510	0.510	0.510	0
2022-07-19	0.510	0.510	0.510	0.510	0.510	16,051
2022-07-18	0.520	0.520	0.520	0.520	0.520	0
2022-07-15	0.520	0.520	0.520	0.520	0.520	0
2022-07-14	0.520	0.520	0.520	0.520	0.520	6,000
2022-07-13	0.510	0.510	0.510	0.510	0.510	3,000
2022-07-12	0.520	0.520	0.520	0.520	0.520	6,000
2022-07-11	0.510	0.510	0.510	0.510	0.510	0
2022-07-08	0.510	0.510	0.510	0.510	0.510	0
2022-07-07	0.510	0.510	0.510	0.510	0.510	3,200
2022-07-06	0.520	0.520	0.520	0.520	0.520	0
2022-07-05	0.520	0.520	0.520	0.520	0.520	3,000
2022-07-04	0.530	0.530	0.530	0.530	0.530	0
2022-07-01	0.530	0.530	0.530	0.530	0.530	0
2022-06-30	0.530	0.530	0.530	0.530	0.530	0
2022-06-29	0.530	0.530	0.530	0.530	0.530	0
2022-06-28	0.530	0.530	0.530	0.530	0.530	2,000
2022-06-27	0.530	0.530	0.530	0.530	0.530	0
2022-06-24	0.530	0.530	0.530	0.530	0.530	0
2022-06-23	0.530	0.530	0.530	0.530	0.530	0
2022-06-22	0.530	0.530	0.530	0.530	0.530	0
2022-06-21	0.530	0.530	0.530	0.530	0.530	0
2022-06-20	0.530	0.530	0.530	0.530	0.530	0
2022-06-17	0.530	0.530	0.530	0.530	0.530	31,777
2022-06-16	0.530	0.530	0.530	0.530	0.530	0
2022-06-15	0.530	0.530	0.530	0.530	0.530	5,800
2022-06-14	0.520	0.520	0.520	0.520	0.520	2,500
2022-06-13	0.530	0.530	0.530	0.530	0.530	3,000
2022-06-10	0.520	0.540	0.520	0.540	0.540	12,000
2022-06-09	0.505	0.510	0.505	0.510	0.510	12,000
2022-06-08	0.494	0.494	0.494	0.494	0.494	1,526
2022-06-07	0.480	0.500	0.480	0.500	0.500	7,500
2022-06-06	0.490	0.490	0.490	0.490	0.490	0
2022-06-03	0.490	0.490	0.490	0.490	0.490	0
2022-06-02	0.490	0.490	0.490	0.490	0.490	0
2022-06-01	0.490	0.490	0.490	0.490	0.490	0
2022-05-31	0.490	0.490	0.490	0.490	0.490	20,000
2022-05-30	0.500	0.500	0.500	0.500	0.500	12,500
2022-05-27	0.520	0.520	0.510	0.510	0.510	14,000
2022-05-26	0.530	0.530	0.530	0.530	0.530	0
2022-05-25	0.530	0.530	0.530	0.530	0.530	0
2022-05-24	0.530	0.530	0.530	0.530	0.530	4,000
2022-05-23	0.540	0.540	0.540	0.540	0.540	1,500
2022-05-20	0.550	0.550	0.550	0.550	0.550	6,000
2022-05-19	0.560	0.560	0.560	0.560	0.560	0
2022-05-18	0.560	0.560	0.560	0.560	0.560	0
2022-05-17	0.560	0.560	0.560	0.560	0.560	0
2022-05-16	0.560	0.560	0.560	0.560	0.560	0
2022-05-13	0.560	0.560	0.560	0.560	0.560	5,600
2022-05-12	0.570	0.570	0.570	0.570	0.570	0
2022-05-11	0.570	0.570	0.570	0.570	0.570	0
2022-05-10	0.570	0.570	0.570	0.570	0.570	1,562
2022-05-09	0.560	0.560	0.560	0.560	0.560	0

← NewerPage 19 of 22 · 1,283 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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