Euroland Corporate Société anonyme historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-03	3.100	3.100	3.100	3.100	2.360	3,150
2022-05-02	2.960	2.960	2.960	2.960	2.253	10
2022-04-29	2.960	2.960	2.960	2.960	2.253	1,510
2022-04-28	3.000	3.000	2.820	2.820	2.147	675
2022-04-27	3.000	3.000	3.000	3.000	2.284	10
2022-04-26	2.800	2.800	2.800	2.800	2.131	26,097
2022-04-25	3.000	3.000	3.000	3.000	2.284	0
2022-04-22	2.800	3.000	2.800	3.000	2.284	4,186
2022-04-21	3.080	3.080	3.080	3.080	2.345	0
2022-04-20	3.080	3.080	3.080	3.080	2.345	50
2022-04-19	2.800	2.800	2.600	2.600	1.979	1,039
2022-04-14	2.480	2.720	2.480	2.720	2.071	2,058
2022-04-13	2.520	2.520	2.520	2.520	1.918	0
2022-04-12	2.520	2.520	2.520	2.520	1.918	0
2022-04-11	2.520	2.520	2.520	2.520	1.918	3,377
2022-04-08	3.080	3.080	3.080	3.080	2.345	0
2022-04-07	2.960	3.080	2.960	3.080	2.345	245
2022-04-06	3.080	3.080	3.080	3.080	2.345	1,709
2022-04-05	2.960	2.960	2.960	2.960	2.253	0
2022-04-04	2.960	2.960	2.960	2.960	2.253	171
2022-04-01	2.920	2.920	2.920	2.920	2.223	0
2022-03-31	2.920	2.920	2.920	2.920	2.223	250
2022-03-30	2.960	2.960	2.840	2.840	2.162	2,357
2022-03-29	2.940	2.940	2.940	2.940	2.238	0
2022-03-28	2.940	2.940	2.940	2.940	2.238	240
2022-03-25	2.940	2.940	2.940	2.940	2.238	10
2022-03-24	2.860	2.860	2.860	2.860	2.177	465
2022-03-23	2.860	2.860	2.860	2.860	2.177	0
2022-03-22	2.860	2.860	2.860	2.860	2.177	0
2022-03-21	2.860	2.860	2.860	2.860	2.177	0
2022-03-18	2.860	2.860	2.860	2.860	2.177	700
2022-03-17	2.960	2.960	2.960	2.960	2.253	5
2022-03-16	2.440	2.440	2.440	2.440	1.857	0
2022-03-15	2.440	2.440	2.440	2.440	1.857	30
2022-03-14	2.980	2.980	2.980	2.980	2.268	0
2022-03-11	2.980	2.980	2.980	2.980	2.268	5
2022-03-10	2.980	2.980	2.980	2.980	2.268	30
2022-03-09	2.980	2.980	2.980	2.980	2.268	0
2022-03-08	2.980	2.980	2.980	2.980	2.268	0
2022-03-07	2.980	2.980	2.980	2.980	2.268	820
2022-03-04	2.500	2.500	2.500	2.500	1.903	1,510
2022-03-03	2.460	2.460	2.460	2.460	1.873	37
2022-03-02	3.020	3.020	3.020	3.020	2.299	5
2022-03-01	2.500	2.520	2.500	2.520	1.918	1,579
2022-02-28	2.840	2.840	2.840	2.840	2.162	431
2022-02-25	2.320	2.320	2.320	2.320	1.766	0
2022-02-24	2.320	2.320	2.320	2.320	1.766	3,450
2022-02-23	2.500	2.500	2.500	2.500	1.903	70
2022-02-22	2.760	2.760	2.760	2.760	2.101	1,000
2022-02-21	2.860	2.860	2.860	2.860	2.177	0
2022-02-18	2.860	2.860	2.860	2.860	2.177	254
2022-02-17	2.860	2.860	2.860	2.860	2.177	2
2022-02-16	2.540	2.540	2.540	2.540	1.934	501
2022-02-15	2.860	2.860	2.860	2.860	2.177	3
2022-02-14	2.720	2.720	2.580	2.580	1.964	137
2022-02-11	2.600	2.860	2.600	2.860	2.177	656
2022-02-10	2.580	2.580	2.580	2.580	1.964	77
2022-02-09	2.580	2.580	2.580	2.580	1.964	23
2022-02-08	2.580	2.580	2.580	2.580	1.964	679
2022-02-07	2.500	2.500	2.500	2.500	1.903	0

← NewerPage 20 of 22 · 1,282 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.