Deoleo S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	0.341	0.345	0.331	0.331	0.331	1,487,283
2022-05-05	0.355	0.357	0.341	0.344	0.344	436,101
2022-05-04	0.353	0.357	0.351	0.352	0.352	527,939
2022-05-03	0.343	0.358	0.340	0.357	0.357	1,185,833
2022-05-02	0.342	0.345	0.337	0.341	0.341	270,537
2022-04-29	0.335	0.349	0.335	0.345	0.345	635,686
2022-04-28	0.350	0.354	0.338	0.338	0.338	1,110,938
2022-04-27	0.344	0.350	0.330	0.348	0.348	1,221,651
2022-04-26	0.361	0.368	0.347	0.348	0.348	1,381,593
2022-04-25	0.365	0.370	0.357	0.361	0.361	1,399,727
2022-04-22	0.369	0.375	0.361	0.368	0.368	1,309,089
2022-04-21	0.385	0.392	0.370	0.370	0.370	2,715,232
2022-04-20	0.360	0.385	0.358	0.382	0.382	3,278,183
2022-04-19	0.354	0.358	0.347	0.358	0.358	1,623,111
2022-04-14	0.353	0.356	0.350	0.355	0.355	814,265
2022-04-13	0.357	0.359	0.353	0.353	0.353	495,756
2022-04-12	0.362	0.362	0.352	0.357	0.357	1,144,418
2022-04-11	0.364	0.373	0.356	0.357	0.357	1,607,513
2022-04-08	0.357	0.365	0.352	0.359	0.359	1,158,607
2022-04-07	0.357	0.367	0.346	0.355	0.355	1,582,853
2022-04-06	0.362	0.370	0.350	0.352	0.352	1,366,509
2022-04-05	0.370	0.380	0.362	0.362	0.362	1,824,581
2022-04-04	0.382	0.382	0.371	0.374	0.374	875,909
2022-04-01	0.386	0.389	0.375	0.378	0.378	692,281
2022-03-31	0.385	0.394	0.375	0.382	0.382	1,461,568
2022-03-30	0.373	0.387	0.370	0.380	0.380	2,927,614
2022-03-29	0.380	0.390	0.361	0.368	0.368	3,596,935
2022-03-28	0.390	0.390	0.373	0.374	0.374	2,175,666
2022-03-25	0.395	0.404	0.381	0.383	0.383	5,027,227
2022-03-24	0.356	0.403	0.348	0.395	0.395	8,272,465
2022-03-23	0.368	0.368	0.356	0.357	0.357	2,244,156
2022-03-22	0.370	0.370	0.351	0.359	0.359	2,180,012
2022-03-21	0.374	0.374	0.356	0.364	0.364	2,183,046
2022-03-18	0.360	0.379	0.350	0.360	0.360	6,966,360
2022-03-17	0.382	0.400	0.361	0.362	0.362	8,486,474
2022-03-16	0.400	0.408	0.371	0.372	0.372	14,403,750
2022-03-15	0.408	0.438	0.400	0.410	0.410	19,742,080
2022-03-14	0.399	0.417	0.392	0.410	0.410	21,571,930
2022-03-11	0.350	0.384	0.349	0.374	0.374	18,071,449
2022-03-10	0.325	0.348	0.325	0.338	0.338	9,307,717
2022-03-09	0.340	0.340	0.315	0.320	0.320	5,305,342
2022-03-08	0.342	0.358	0.329	0.335	0.335	10,596,590
2022-03-07	0.272	0.330	0.265	0.329	0.329	14,123,110
2022-03-04	0.270	0.279	0.263	0.266	0.266	1,210,526
2022-03-03	0.283	0.283	0.272	0.273	0.273	1,459,747
2022-03-02	0.289	0.289	0.275	0.275	0.275	1,148,375
2022-03-01	0.290	0.294	0.282	0.282	0.282	450,920
2022-02-28	0.289	0.290	0.281	0.290	0.290	530,512
2022-02-25	0.280	0.295	0.274	0.290	0.290	1,459,228
2022-02-24	0.280	0.280	0.260	0.273	0.273	2,153,314
2022-02-23	0.289	0.289	0.281	0.282	0.282	617,859
2022-02-22	0.274	0.290	0.273	0.281	0.281	543,152
2022-02-21	0.293	0.295	0.285	0.289	0.289	1,014,600
2022-02-18	0.292	0.307	0.292	0.292	0.292	517,446
2022-02-17	0.308	0.310	0.290	0.298	0.298	624,258
2022-02-16	0.298	0.314	0.298	0.300	0.300	805,259
2022-02-15	0.301	0.302	0.295	0.300	0.300	472,151
2022-02-14	0.300	0.300	0.290	0.292	0.292	972,719
2022-02-11	0.314	0.314	0.307	0.310	0.310	479,752
2022-02-10	0.311	0.315	0.308	0.312	0.312	316,694

← NewerPage 20 of 22 · 1,279 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.