Tonner Drones S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-14	0.011	0.012	0.010	0.010	0.010	9,264,252
2024-06-13	0.012	0.012	0.011	0.012	0.012	1,063,692
2024-06-12	0.011	0.012	0.011	0.012	0.012	5,650,261
2024-06-11	0.011	0.011	0.011	0.011	0.011	375,569
2024-06-10	0.012	0.012	0.011	0.011	0.011	1,406,408
2024-06-07	0.012	0.012	0.011	0.012	0.012	947,793
2024-06-06	0.012	0.012	0.011	0.012	0.012	2,228,078
2024-06-05	0.011	0.012	0.011	0.012	0.012	1,928,217
2024-06-04	0.012	0.012	0.010	0.011	0.011	4,285,637
2024-06-03	0.012	0.012	0.011	0.012	0.012	5,394,306
2024-05-31	0.012	0.013	0.012	0.012	0.012	3,080,277
2024-05-30	0.013	0.013	0.012	0.012	0.012	2,268,430
2024-05-29	0.014	0.014	0.012	0.013	0.013	2,979,731
2024-05-28	0.014	0.014	0.013	0.014	0.014	2,594,947
2024-05-27	0.013	0.014	0.013	0.014	0.014	4,465,740
2024-05-24	0.012	0.013	0.012	0.013	0.013	4,076,710
2024-05-23	0.012	0.013	0.012	0.013	0.013	3,051,783
2024-05-22	0.013	0.013	0.012	0.012	0.012	4,257,417
2024-05-21	0.013	0.013	0.012	0.013	0.013	4,032,123
2024-05-20	0.013	0.013	0.013	0.013	0.013	2,183,927
2024-05-17	0.013	0.013	0.013	0.013	0.013	2,392,285
2024-05-16	0.014	0.014	0.013	0.013	0.013	4,276,596
2024-05-15	0.013	0.014	0.013	0.014	0.014	11,407,395
2024-05-14	0.014	0.014	0.012	0.013	0.013	19,125,997
2024-05-13	0.013	0.013	0.012	0.012	0.012	5,434,624
2024-05-10	0.013	0.013	0.012	0.012	0.012	3,833,347
2024-05-09	0.013	0.014	0.012	0.013	0.013	3,678,912
2024-05-08	0.015	0.015	0.013	0.013	0.013	7,103,373
2024-05-07	0.015	0.016	0.014	0.015	0.015	5,503,911
2024-05-06	0.013	0.015	0.013	0.015	0.015	9,280,463
2024-05-03	0.012	0.013	0.012	0.013	0.013	3,717,731
2024-05-02	0.012	0.012	0.011	0.012	0.012	3,020,592
2024-04-30	0.014	0.014	0.011	0.012	0.012	5,200,917
2024-04-29	0.013	0.014	0.012	0.013	0.013	9,162,515
2024-04-26	0.012	0.014	0.012	0.013	0.013	19,776,498
2024-04-25	0.013	0.014	0.011	0.012	0.012	23,258,676
2024-04-24	0.014	0.014	0.013	0.013	0.013	6,330,282
2024-04-23	0.016	0.016	0.014	0.014	0.014	10,798,476
2024-04-22	0.016	0.017	0.015	0.015	0.015	8,945,629
2024-04-19	0.016	0.016	0.015	0.016	0.016	6,376,989
2024-04-18	0.015	0.018	0.014	0.015	0.015	14,996,820
2024-04-17	0.018	0.020	0.016	0.017	0.017	10,172,896
2024-04-16	0.017	0.018	0.016	0.018	0.018	6,560,567
2024-04-15	0.018	0.019	0.016	0.017	0.017	6,382,039
2024-04-12	0.022	0.022	0.018	0.018	0.018	9,840,221
2024-04-11	0.020	0.022	0.018	0.022	0.022	11,429,877
2024-04-10	0.021	0.022	0.019	0.020	0.020	5,105,208
2024-04-09	0.021	0.024	0.020	0.021	0.021	8,320,919
2024-04-08	0.022	0.025	0.021	0.022	0.022	6,910,821
2024-04-05	0.025	0.026	0.022	0.024	0.024	17,417,096
2024-04-04	0.060	0.073	0.026	0.027	0.027	10,283,359
2024-04-03	0.400	0.400	0.093	0.100	0.100	1,336,680
2024-04-02	0.650	0.650	0.650	0.650	0.650	0
2024-03-28	0.650	0.650	0.650	0.650	0.650	15,104
2024-03-27	0.450	0.801	0.450	0.722	0.722	277,192
2024-03-26	0.300	0.450	0.280	0.450	0.450	150,022
2024-03-25	0.250	0.310	0.250	0.278	0.278	50,816
2024-03-22	0.335	0.335	0.250	0.250	0.250	51,244
2024-03-21	0.251	0.341	0.230	0.320	0.320	84,639
2024-03-20	0.300	0.300	0.257	0.265	0.265	36,603

← NewerPage 11 of 22 · 1,281 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.