Deoleo S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	0.350	0.371	0.350	0.351	0.351	2,828,157
2022-07-28	0.352	0.355	0.346	0.350	0.350	982,403
2022-07-27	0.341	0.354	0.341	0.350	0.350	392,734
2022-07-26	0.344	0.346	0.339	0.343	0.343	404,517
2022-07-25	0.340	0.348	0.340	0.340	0.340	361,776
2022-07-22	0.347	0.350	0.343	0.348	0.348	274,501
2022-07-21	0.351	0.355	0.347	0.350	0.350	200,446
2022-07-20	0.358	0.358	0.346	0.348	0.348	317,240
2022-07-19	0.354	0.354	0.347	0.353	0.353	235,626
2022-07-18	0.351	0.358	0.347	0.348	0.348	535,158
2022-07-15	0.336	0.353	0.336	0.352	0.352	799,170
2022-07-14	0.340	0.342	0.337	0.342	0.342	462,386
2022-07-13	0.341	0.347	0.336	0.337	0.337	485,069
2022-07-12	0.346	0.354	0.340	0.345	0.345	506,747
2022-07-11	0.340	0.352	0.331	0.347	0.347	503,490
2022-07-08	0.342	0.348	0.339	0.342	0.342	676,867
2022-07-07	0.328	0.347	0.326	0.337	0.337	685,947
2022-07-06	0.338	0.338	0.326	0.333	0.333	405,999
2022-07-05	0.329	0.340	0.323	0.337	0.337	808,550
2022-07-04	0.320	0.332	0.320	0.327	0.327	278,758
2022-07-01	0.321	0.331	0.321	0.329	0.329	828,126
2022-06-30	0.331	0.335	0.323	0.325	0.325	1,118,413
2022-06-29	0.345	0.345	0.336	0.336	0.336	332,413
2022-06-28	0.339	0.350	0.339	0.345	0.345	490,444
2022-06-27	0.339	0.346	0.339	0.339	0.339	373,350
2022-06-24	0.342	0.342	0.336	0.341	0.341	191,818
2022-06-23	0.339	0.342	0.335	0.342	0.342	514,259
2022-06-22	0.345	0.348	0.336	0.341	0.341	594,609
2022-06-21	0.358	0.358	0.347	0.348	0.348	233,518
2022-06-20	0.343	0.354	0.343	0.353	0.353	425,394
2022-06-17	0.333	0.349	0.333	0.347	0.347	383,178
2022-06-16	0.347	0.353	0.334	0.340	0.340	523,095
2022-06-15	0.335	0.348	0.333	0.346	0.346	674,570
2022-06-14	0.331	0.342	0.331	0.332	0.332	650,401
2022-06-13	0.342	0.349	0.331	0.331	0.331	1,509,470
2022-06-10	0.376	0.376	0.347	0.352	0.352	1,405,052
2022-06-09	0.374	0.384	0.366	0.372	0.372	1,751,371
2022-06-08	0.366	0.374	0.364	0.373	0.373	1,741,531
2022-06-07	0.361	0.367	0.361	0.365	0.365	503,224
2022-06-06	0.359	0.369	0.356	0.368	0.368	926,039
2022-06-03	0.357	0.358	0.350	0.351	0.351	715,798
2022-06-02	0.353	0.361	0.352	0.354	0.354	812,978
2022-06-01	0.357	0.364	0.356	0.357	0.357	561,139
2022-05-31	0.368	0.368	0.357	0.364	0.364	508,467
2022-05-30	0.358	0.368	0.341	0.366	0.366	1,498,011
2022-05-27	0.352	0.356	0.343	0.351	0.351	953,343
2022-05-26	0.361	0.361	0.354	0.356	0.356	438,487
2022-05-25	0.360	0.364	0.354	0.354	0.354	728,478
2022-05-24	0.350	0.368	0.349	0.356	0.356	1,709,446
2022-05-23	0.344	0.350	0.344	0.349	0.349	231,806
2022-05-20	0.355	0.355	0.337	0.344	0.344	1,132,883
2022-05-19	0.325	0.352	0.324	0.351	0.351	2,120,551
2022-05-18	0.335	0.338	0.325	0.328	0.328	729,170
2022-05-17	0.322	0.335	0.322	0.332	0.332	496,419
2022-05-16	0.323	0.329	0.319	0.329	0.329	291,744
2022-05-13	0.327	0.330	0.315	0.325	0.325	767,532
2022-05-12	0.327	0.327	0.316	0.319	0.319	673,221
2022-05-11	0.329	0.332	0.322	0.327	0.327	393,719
2022-05-10	0.321	0.335	0.321	0.329	0.329	751,211
2022-05-09	0.331	0.334	0.321	0.324	0.324	1,287,162

← 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.