Euroland Corporate Société anonyme historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-26	2.980	2.980	2.980	2.980	2.405	85
2022-07-25	2.980	2.980	2.980	2.980	2.405	310
2022-07-22	3.020	3.020	3.020	3.020	2.437	0
2022-07-21	3.020	3.020	3.020	3.020	2.437	150
2022-07-20	2.940	2.940	2.940	2.940	2.373	0
2022-07-19	2.940	2.940	2.940	2.940	2.373	10
2022-07-18	2.940	2.940	2.940	2.940	2.373	0
2022-07-15	2.940	2.940	2.940	2.940	2.373	200
2022-07-14	2.960	2.960	2.960	2.960	2.389	144
2022-07-13	2.760	2.760	2.760	2.760	2.227	370
2022-07-12	2.760	2.760	2.760	2.760	2.227	87
2022-07-11	2.800	2.800	2.800	2.800	2.260	1,500
2022-07-08	2.340	2.340	2.340	2.340	1.888	0
2022-07-07	2.340	2.340	2.340	2.340	1.888	5,101
2022-07-06	2.560	2.560	2.560	2.560	2.066	0
2022-07-05	2.560	2.560	2.560	2.560	2.066	1,120
2022-07-04	3.060	3.060	3.060	3.060	2.469	0
2022-07-01	3.060	3.060	3.060	3.060	2.469	1
2022-06-30	3.080	3.080	3.080	3.080	2.486	599
2022-06-29	2.760	2.760	2.760	2.760	2.227	117
2022-06-28	2.560	2.560	2.560	2.560	2.066	900
2022-06-27	3.180	3.180	3.180	3.180	2.566	12
2022-06-24	3.140	3.140	3.140	3.140	2.534	65
2022-06-23	3.140	3.140	3.140	3.140	2.534	813
2022-06-22	2.860	2.860	2.860	2.860	2.308	1,536
2022-06-21	2.620	2.620	2.620	2.620	2.114	0
2022-06-20	2.620	2.620	2.620	2.620	2.114	4,753
2022-06-17	3.100	3.100	2.920	2.920	2.356	7,151
2022-06-16	3.180	3.180	3.100	3.100	2.502	1,987
2022-06-15	3.100	3.180	3.100	3.180	2.566	1,584
2022-06-14	3.100	3.100	3.100	3.100	2.502	4,118
2022-06-13	3.180	3.180	3.100	3.100	2.502	1,102
2022-06-10	3.200	3.200	3.100	3.100	2.502	5,660
2022-06-09	3.200	3.200	3.200	3.200	2.582	2,019
2022-06-08	3.200	3.200	3.100	3.100	2.502	819
2022-06-07	3.120	3.120	3.120	3.120	2.518	10
2022-06-06	3.100	3.100	3.100	3.100	2.360	6,452
2022-06-03	3.000	3.000	3.000	3.000	2.284	50
2022-06-02	3.000	3.000	3.000	3.000	2.284	2,678
2022-06-01	2.960	2.960	2.960	2.960	2.253	800
2022-05-31	3.000	3.000	3.000	3.000	2.284	0
2022-05-30	3.000	3.000	3.000	3.000	2.284	0
2022-05-27	3.000	3.000	3.000	3.000	2.284	15
2022-05-26	3.000	3.000	3.000	3.000	2.284	0
2022-05-25	3.000	3.000	3.000	3.000	2.284	0
2022-05-24	3.000	3.000	3.000	3.000	2.284	300
2022-05-23	3.000	3.000	3.000	3.000	2.284	0
2022-05-20	3.000	3.000	3.000	3.000	2.284	0
2022-05-19	3.000	3.000	3.000	3.000	2.284	10
2022-05-18	3.000	3.000	3.000	3.000	2.284	10
2022-05-17	2.960	2.960	2.960	2.960	2.253	0
2022-05-16	2.960	2.960	2.960	2.960	2.253	0
2022-05-13	2.960	2.960	2.960	2.960	2.253	0
2022-05-12	2.960	2.960	2.960	2.960	2.253	0
2022-05-11	2.720	2.960	2.720	2.960	2.253	35
2022-05-10	2.960	2.960	2.960	2.960	2.253	0
2022-05-09	2.740	2.960	2.740	2.960	2.253	90
2022-05-06	2.960	2.960	2.960	2.960	2.253	10
2022-05-05	2.820	2.820	2.820	2.820	2.147	50
2022-05-04	2.960	2.960	2.960	2.960	2.253	10

← NewerPage 19 of 22 · 1,279 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-01	0.1200 EUR
2025-05-05	0.1718 EUR
2024-05-31	0.1311 EUR
2023-05-30	0.1686 EUR
2022-06-07	0.1758 EUR
2021-05-25	0.1093 EUR
2020-06-10	0.0397 EUR
2019-05-17	0.0596 EUR

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