One Experience Société anonyme historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-19	0.500	0.550	0.500	0.550	0.550	1,733
2024-08-16	0.605	0.625	0.500	0.500	0.500	2,412
2024-08-15	0.505	0.550	0.500	0.550	0.550	790
2024-08-14	0.505	0.550	0.500	0.500	0.500	6,849
2024-08-13	0.645	0.645	0.600	0.600	0.600	714
2024-08-12	0.500	0.690	0.500	0.650	0.650	33,006
2024-08-05	0.380	0.380	0.372	0.372	0.372	287
2024-08-02	0.380	0.380	0.380	0.380	0.380	10
2024-08-01	0.380	0.380	0.380	0.380	0.380	40
2024-07-31	0.380	0.380	0.380	0.380	0.380	1
2024-07-30	0.380	0.380	0.380	0.380	0.380	160
2024-07-18	0.386	0.388	0.372	0.372	0.372	2,818
2024-07-03	0.492	0.492	0.492	0.492	0.492	1,000
2024-06-24	0.498	0.498	0.498	0.498	0.498	1,000
2024-06-20	0.498	0.498	0.498	0.498	0.498	40
2024-06-19	0.400	0.500	0.400	0.500	0.500	2,843
2024-06-18	0.400	0.400	0.400	0.400	0.400	4,000
2024-06-17	0.400	0.402	0.400	0.402	0.402	1,500
2024-06-14	0.440	0.440	0.440	0.440	0.440	420
2024-06-11	0.436	0.440	0.436	0.438	0.438	1,241
2024-06-05	0.476	0.550	0.476	0.550	0.550	3,771
2024-06-04	0.585	0.585	0.585	0.585	0.585	100
2024-06-03	0.590	0.590	0.585	0.585	0.585	1,700
2024-05-28	0.498	0.498	0.498	0.498	0.498	10
2024-05-27	0.468	0.500	0.422	0.480	0.480	1,162
2024-05-23	0.466	0.466	0.422	0.422	0.422	800
2024-05-16	0.474	0.474	0.474	0.474	0.474	500
2024-05-15	0.476	0.476	0.476	0.476	0.476	250
2024-05-14	0.406	0.440	0.406	0.408	0.408	1,089
2024-05-13	0.478	0.478	0.478	0.478	0.478	600
2024-05-08	0.400	0.480	0.400	0.480	0.480	940
2024-05-07	0.470	0.470	0.468	0.468	0.468	401
2024-05-06	0.434	0.434	0.400	0.400	0.400	6,475
2024-05-02	0.432	0.432	0.432	0.432	0.432	1,500
2024-04-30	0.472	0.478	0.472	0.478	0.478	809
2024-04-29	0.490	0.490	0.484	0.486	0.486	3,627
2024-04-24	0.440	0.440	0.440	0.440	0.440	409
2024-04-23	0.402	0.402	0.400	0.400	0.400	1,430
2024-04-19	0.402	0.402	0.402	0.402	0.402	22
2024-04-17	0.400	0.402	0.400	0.402	0.402	8,326
2024-04-16	0.400	0.400	0.400	0.400	0.400	2,001
2024-04-11	0.488	0.488	0.488	0.488	0.488	452
2024-04-09	0.498	0.498	0.498	0.498	0.498	201
2024-04-08	0.498	0.498	0.498	0.498	0.498	1,220
2024-04-05	0.468	0.468	0.468	0.468	0.468	589
2024-04-04	0.438	0.468	0.438	0.468	0.468	580
2024-03-28	0.560	0.560	0.480	0.486	0.486	2,115
2024-03-27	0.628	0.628	0.600	0.600	0.600	1,310
2024-03-20	0.480	0.580	0.480	0.580	0.580	1,500
2024-03-18	0.500	0.500	0.500	0.500	0.500	3,430
2024-03-15	0.500	0.500	0.480	0.500	0.500	890
2024-03-14	0.460	0.600	0.460	0.500	0.500	5,191
2024-03-13	0.440	0.440	0.440	0.440	0.440	500
2024-03-12	0.638	0.638	0.400	0.400	0.400	4,809
2024-03-07	0.540	0.540	0.540	0.540	0.540	100
2024-03-06	0.540	0.540	0.540	0.540	0.540	400
2024-03-04	0.540	0.540	0.540	0.540	0.540	100
2024-03-01	0.500	0.600	0.500	0.590	0.590	10,734
2024-02-28	0.500	0.500	0.500	0.500	0.500	3,500
2024-02-26	0.479	0.500	0.479	0.500	0.500	4,210

← NewerPage 9 of 16 · 904 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.