Euroland Corporate Société anonyme historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 3.260 | 3.260 | 3.000 | 3.240 | 3.117 | 258 |
| 2025-08-12 | 3.280 | 3.280 | 3.240 | 3.260 | 3.136 | 165 |
| 2025-08-11 | 3.240 | 3.240 | 3.240 | 3.240 | 3.117 | 0 |
| 2025-08-08 | 3.240 | 3.240 | 3.240 | 3.240 | 3.117 | 10 |
| 2025-08-07 | 3.020 | 3.020 | 3.020 | 3.020 | 2.905 | 0 |
| 2025-08-06 | 3.020 | 3.020 | 3.020 | 3.020 | 2.905 | 0 |
| 2025-08-05 | 3.020 | 3.020 | 3.020 | 3.020 | 2.905 | 20 |
| 2025-08-04 | 3.300 | 3.300 | 3.300 | 3.300 | 3.175 | 0 |
| 2025-08-01 | 3.300 | 3.300 | 3.300 | 3.300 | 3.175 | 30 |
| 2025-07-31 | 3.040 | 3.040 | 3.040 | 3.040 | 2.925 | 0 |
| 2025-07-30 | 3.060 | 3.280 | 3.040 | 3.040 | 2.925 | 571 |
| 2025-07-29 | 3.040 | 3.040 | 3.040 | 3.040 | 2.925 | 0 |
| 2025-07-28 | 3.120 | 3.120 | 3.040 | 3.040 | 2.925 | 50 |
| 2025-07-25 | 3.260 | 3.260 | 3.260 | 3.260 | 3.136 | 100 |
| 2025-07-24 | 3.120 | 3.120 | 3.120 | 3.120 | 3.002 | 0 |
| 2025-07-23 | 3.140 | 3.140 | 3.120 | 3.120 | 3.002 | 530 |
| 2025-07-22 | 3.320 | 3.320 | 3.320 | 3.320 | 3.194 | 0 |
| 2025-07-21 | 3.320 | 3.320 | 3.320 | 3.320 | 3.194 | 0 |
| 2025-07-18 | 3.320 | 3.320 | 3.320 | 3.320 | 3.194 | 35 |
| 2025-07-17 | 3.260 | 3.340 | 3.240 | 3.320 | 3.194 | 647 |
| 2025-07-16 | 3.240 | 3.240 | 3.040 | 3.240 | 3.117 | 2,458 |
| 2025-07-15 | 3.100 | 3.100 | 3.080 | 3.080 | 2.963 | 500 |
| 2025-07-14 | 3.260 | 3.260 | 3.100 | 3.100 | 2.982 | 1,025 |
| 2025-07-11 | 3.260 | 3.260 | 3.260 | 3.260 | 3.136 | 10 |
| 2025-07-10 | 3.220 | 3.220 | 3.220 | 3.220 | 3.098 | 0 |
| 2025-07-09 | 3.100 | 3.220 | 3.100 | 3.220 | 3.098 | 1,234 |
| 2025-07-08 | 3.300 | 3.300 | 3.300 | 3.300 | 3.175 | 1,071 |
| 2025-07-07 | 3.280 | 3.280 | 3.020 | 3.280 | 3.155 | 1,087 |
| 2025-07-04 | 3.000 | 3.260 | 3.000 | 3.240 | 3.117 | 1,409 |
| 2025-07-03 | 3.000 | 3.000 | 3.000 | 3.000 | 2.886 | 326 |
| 2025-07-02 | 3.200 | 3.200 | 3.200 | 3.200 | 3.079 | 20 |
| 2025-07-01 | 3.280 | 3.280 | 3.280 | 3.280 | 3.155 | 0 |
| 2025-06-30 | 3.280 | 3.280 | 3.280 | 3.280 | 3.155 | 0 |
| 2025-06-27 | 3.280 | 3.280 | 3.280 | 3.280 | 3.155 | 0 |
| 2025-06-26 | 3.300 | 3.300 | 3.000 | 3.280 | 3.155 | 77 |
| 2025-06-25 | 3.300 | 3.300 | 3.300 | 3.300 | 3.175 | 100 |
| 2025-06-24 | 3.280 | 3.280 | 3.280 | 3.280 | 3.155 | 0 |
| 2025-06-23 | 3.280 | 3.280 | 3.280 | 3.280 | 3.155 | 146 |
| 2025-06-20 | 3.180 | 3.280 | 2.960 | 3.280 | 3.155 | 1,106 |
| 2025-06-19 | 3.200 | 3.200 | 2.900 | 2.900 | 2.790 | 125 |
| 2025-06-18 | 3.260 | 3.260 | 3.200 | 3.200 | 3.079 | 201 |
| 2025-06-17 | 3.260 | 3.340 | 3.260 | 3.340 | 3.213 | 20 |
| 2025-06-16 | 3.300 | 3.300 | 3.260 | 3.260 | 3.136 | 1,750 |
| 2025-06-13 | 3.260 | 3.280 | 3.260 | 3.280 | 3.155 | 308 |
| 2025-06-12 | 3.260 | 3.260 | 3.260 | 3.260 | 3.136 | 1,260 |
| 2025-06-11 | 3.260 | 3.260 | 3.260 | 3.260 | 3.136 | 17 |
| 2025-06-10 | 3.260 | 3.260 | 3.260 | 3.260 | 3.136 | 0 |
| 2025-06-09 | 3.260 | 3.260 | 3.260 | 3.260 | 3.136 | 101 |
| 2025-06-06 | 3.200 | 3.200 | 3.200 | 3.200 | 3.079 | 142 |
| 2025-06-05 | 3.260 | 3.260 | 3.260 | 3.260 | 3.136 | 77 |
| 2025-06-04 | 3.260 | 3.260 | 3.200 | 3.200 | 3.079 | 283 |
| 2025-06-03 | 3.260 | 3.260 | 3.260 | 3.260 | 3.136 | 290 |
| 2025-06-02 | 3.000 | 3.260 | 3.000 | 3.260 | 3.136 | 435 |
| 2025-05-30 | 3.100 | 3.100 | 3.100 | 3.100 | 2.982 | 810 |
| 2025-05-29 | 3.260 | 3.260 | 3.260 | 3.260 | 3.136 | 50 |
| 2025-05-28 | 3.260 | 3.260 | 3.260 | 3.260 | 3.136 | 50 |
| 2025-05-27 | 3.240 | 3.240 | 3.240 | 3.240 | 3.117 | 31 |
| 2025-05-26 | 3.238 | 3.238 | 3.238 | 3.238 | 3.115 | 1,292 |
| 2025-05-23 | 3.258 | 3.258 | 3.258 | 3.258 | 3.134 | 0 |
| 2025-05-22 | 3.258 | 3.258 | 3.258 | 3.258 | 3.134 | 0 |
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.