Deoleo S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	0.309	0.315	0.309	0.314	0.314	302,475
2022-02-08	0.317	0.317	0.308	0.311	0.311	159,249
2022-02-07	0.306	0.317	0.306	0.311	0.311	431,779
2022-02-04	0.316	0.316	0.307	0.309	0.309	182,560
2022-02-03	0.316	0.316	0.310	0.313	0.313	222,715
2022-02-02	0.306	0.317	0.306	0.316	0.316	322,485
2022-02-01	0.313	0.314	0.306	0.313	0.313	329,523
2022-01-31	0.302	0.314	0.302	0.305	0.305	408,532
2022-01-28	0.315	0.315	0.300	0.302	0.302	398,826
2022-01-27	0.310	0.314	0.302	0.308	0.308	261,194
2022-01-26	0.298	0.310	0.298	0.306	0.306	258,944
2022-01-25	0.307	0.307	0.298	0.304	0.304	539,327
2022-01-24	0.311	0.312	0.290	0.293	0.293	1,490,931
2022-01-21	0.326	0.326	0.311	0.314	0.314	1,308,391
2022-01-20	0.345	0.345	0.328	0.328	0.328	673,189
2022-01-19	0.331	0.342	0.331	0.337	0.337	556,458
2022-01-18	0.337	0.340	0.330	0.336	0.336	768,066
2022-01-17	0.324	0.346	0.324	0.337	0.337	2,643,726
2022-01-14	0.324	0.331	0.317	0.328	0.328	1,204,476
2022-01-13	0.315	0.327	0.312	0.322	0.322	1,053,805
2022-01-12	0.320	0.325	0.317	0.322	0.322	627,850
2022-01-11	0.320	0.320	0.310	0.320	0.320	1,283,359
2022-01-10	0.307	0.324	0.303	0.316	0.316	1,702,767
2022-01-07	0.301	0.309	0.300	0.301	0.301	568,227
2022-01-06	0.313	0.313	0.303	0.307	0.307	650,098
2022-01-05	0.316	0.317	0.307	0.311	0.311	661,459
2022-01-04	0.303	0.314	0.299	0.310	0.310	1,411,195
2022-01-03	0.301	0.301	0.294	0.298	0.298	208,288
2021-12-30	0.305	0.305	0.290	0.290	0.290	1,952,359
2021-12-29	0.302	0.305	0.296	0.303	0.303	546,122
2021-12-28	0.300	0.311	0.295	0.305	0.305	1,025,030
2021-12-27	0.286	0.299	0.286	0.296	0.296	799,850
2021-12-23	0.281	0.295	0.281	0.292	0.292	1,361,717
2021-12-22	0.287	0.287	0.280	0.285	0.285	1,003,794
2021-12-21	0.288	0.288	0.284	0.287	0.287	456,614
2021-12-20	0.294	0.294	0.282	0.288	0.288	913,787
2021-12-17	0.293	0.297	0.290	0.290	0.290	673,700
2021-12-16	0.294	0.294	0.289	0.293	0.293	188,542
2021-12-15	0.290	0.294	0.286	0.293	0.293	600,113
2021-12-14	0.295	0.295	0.289	0.290	0.290	523,015
2021-12-13	0.292	0.296	0.291	0.291	0.291	253,752
2021-12-10	0.293	0.295	0.290	0.295	0.295	299,433
2021-12-09	0.294	0.297	0.292	0.293	0.293	244,835
2021-12-08	0.293	0.295	0.292	0.294	0.294	180,407
2021-12-07	0.298	0.298	0.290	0.295	0.295	859,538
2021-12-06	0.293	0.299	0.289	0.291	0.291	500,183
2021-12-03	0.295	0.300	0.294	0.297	0.297	725,992
2021-12-02	0.302	0.302	0.288	0.292	0.292	440,663
2021-12-01	0.291	0.304	0.291	0.293	0.293	373,801
2021-11-30	0.300	0.304	0.285	0.300	0.300	374,146
2021-11-29	0.283	0.304	0.273	0.304	0.304	1,225,226
2021-11-26	0.298	0.300	0.285	0.285	0.285	1,649,578
2021-11-25	0.310	0.310	0.298	0.300	0.300	782,336
2021-11-24	0.305	0.314	0.304	0.304	0.304	586,326
2021-11-23	0.314	0.318	0.308	0.308	0.308	954,401
2021-11-22	0.313	0.320	0.310	0.316	0.316	850,174
2021-11-19	0.315	0.320	0.307	0.307	0.307	971,061
2021-11-18	0.332	0.332	0.317	0.317	0.317	1,477,967
2021-11-17	0.335	0.337	0.331	0.332	0.332	621,458
2021-11-16	0.335	0.336	0.330	0.331	0.331	549,058

← NewerPage 21 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.