Tonner Drones S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-06 | 1.500 | 1.640 | 1.500 | 1.610 | 1.610 | 3,055 |
| 2023-07-05 | 1.450 | 1.500 | 1.404 | 1.490 | 1.490 | 2,167 |
| 2023-07-04 | 1.470 | 1.470 | 1.370 | 1.450 | 1.450 | 1,725 |
| 2023-07-03 | 1.340 | 1.410 | 1.340 | 1.400 | 1.400 | 2,251 |
| 2023-06-30 | 1.500 | 1.500 | 1.430 | 1.500 | 1.500 | 2,504 |
| 2023-06-29 | 1.490 | 1.500 | 1.490 | 1.500 | 1.500 | 3,056 |
| 2023-06-28 | 1.560 | 1.560 | 1.420 | 1.500 | 1.500 | 1,014 |
| 2023-06-27 | 1.589 | 1.589 | 1.500 | 1.500 | 1.500 | 2,613 |
| 2023-06-26 | 1.531 | 1.600 | 1.420 | 1.600 | 1.600 | 8,587 |
| 2023-06-23 | 1.670 | 1.670 | 1.520 | 1.560 | 1.560 | 4,338 |
| 2023-06-22 | 1.720 | 1.720 | 1.610 | 1.660 | 1.660 | 1,492 |
| 2023-06-21 | 1.780 | 1.780 | 1.650 | 1.668 | 1.668 | 2,389 |
| 2023-06-20 | 1.750 | 1.785 | 1.650 | 1.770 | 1.770 | 3,212 |
| 2023-06-19 | 1.790 | 1.790 | 1.750 | 1.750 | 1.750 | 2,223 |
| 2023-06-16 | 1.752 | 1.800 | 1.752 | 1.760 | 1.760 | 595 |
| 2023-06-15 | 1.839 | 1.839 | 1.752 | 1.752 | 1.752 | 5,698 |
| 2023-06-14 | 1.860 | 1.860 | 1.754 | 1.820 | 1.820 | 20,928 |
| 2023-06-13 | 1.800 | 1.996 | 1.750 | 1.860 | 1.860 | 60,662 |
| 2023-06-12 | 1.700 | 1.870 | 1.600 | 1.800 | 1.800 | 30,816 |
| 2023-06-09 | 1.500 | 2.000 | 1.500 | 1.800 | 1.800 | 107,304 |
| 2023-06-08 | 1.123 | 1.123 | 1.123 | 1.123 | 1.123 | 0 |
| 2023-06-07 | 1.123 | 1.123 | 1.123 | 1.123 | 1.123 | 0 |
| 2023-06-06 | 1.123 | 1.123 | 1.123 | 1.123 | 1.123 | 0 |
| 2023-06-05 | 1.123 | 1.123 | 1.123 | 1.123 | 1.123 | 0 |
| 2023-06-02 | 1.123 | 1.123 | 1.123 | 1.123 | 1.123 | 0 |
| 2023-06-01 | 1.123 | 1.123 | 1.123 | 1.123 | 1.123 | 0 |
| 2023-05-31 | 1.123 | 1.123 | 1.123 | 1.123 | 1.123 | 0 |
| 2023-05-30 | 1.123 | 1.123 | 1.123 | 1.123 | 1.123 | 0 |
| 2023-05-29 | 1.123 | 1.123 | 1.123 | 1.123 | 1.123 | 0 |
| 2023-05-26 | 1.123 | 1.123 | 1.123 | 1.123 | 1.123 | 0 |
| 2023-05-25 | 1.123 | 1.123 | 1.123 | 1.123 | 1.123 | 0 |
| 2023-05-24 | 1.123 | 1.123 | 1.123 | 1.123 | 1.123 | 0 |
| 2023-05-23 | 1.100 | 1.200 | 1.044 | 1.123 | 1.123 | 21,099 |
| 2023-05-22 | 1.060 | 1.089 | 1.000 | 1.000 | 1.000 | 8,776 |
| 2023-05-19 | 1.300 | 1.300 | 1.000 | 1.060 | 1.060 | 41,963 |
| 2023-05-18 | 1.970 | 2.350 | 1.300 | 1.310 | 1.310 | 32,676 |
| 2023-05-17 | 0.000 | 0.000 | 0.000 | 0.000 | 2.000 | 6,422 |
| 2023-05-16 | 0.000 | 0.000 | 0.000 | 0.000 | 2.000 | 2,093 |
| 2023-05-15 | 0.000 | 0.000 | 0.000 | 0.000 | 2.000 | 1,833 |
| 2023-05-12 | 0.000 | 0.000 | 0.000 | 0.000 | 2.000 | 2,993 |
| 2023-05-11 | 0.000 | 0.000 | 0.000 | 0.000 | 1.000 | 1,207 |
| 2023-05-10 | 0.000 | 0.000 | 0.000 | 0.000 | 2.000 | 2,498 |
| 2023-05-09 | 0.000 | 0.000 | 0.000 | 0.000 | 2.000 | 7,747 |
| 2023-05-08 | 0.000 | 0.000 | 0.000 | 0.000 | 2.000 | 16,436 |
| 2023-05-05 | 0.000 | 0.000 | 0.000 | 0.000 | 3.000 | 5,288 |
| 2023-05-04 | 0.000 | 0.000 | 0.000 | 0.000 | 3.000 | 1,284 |
| 2023-05-03 | 0.000 | 0.000 | 0.000 | 0.000 | 2.000 | 1,262 |
| 2023-05-02 | 0.000 | 0.000 | 0.000 | 0.000 | 3.000 | 2,477 |
| 2023-04-28 | 0.000 | 0.000 | 0.000 | 0.000 | 3.000 | 3,237 |
| 2023-04-27 | 0.000 | 0.000 | 0.000 | 0.000 | 3.000 | 3,821 |
| 2023-04-26 | 0.000 | 0.000 | 0.000 | 0.000 | 2.000 | 12,765 |
| 2023-04-25 | 0.000 | 0.000 | 0.000 | 0.000 | 2.000 | 4,772 |
| 2023-04-24 | 0.000 | 0.000 | 0.000 | 0.000 | 2.000 | 29,790 |
| 2023-04-21 | 0.000 | 0.000 | 0.000 | 0.000 | 2.000 | 4,348 |
| 2023-04-20 | 0.000 | 0.000 | 0.000 | 0.000 | 2.000 | 3,377 |
| 2023-04-19 | 0.000 | 0.000 | 0.000 | 0.000 | 2.000 | 8,741 |
| 2023-04-18 | 0.000 | 0.000 | 0.000 | 0.000 | 2.000 | 106,715 |
| 2023-04-17 | 0.000 | 0.000 | 0.000 | 0.000 | 1.000 | 8,551 |
| 2023-04-14 | 0.000 | 0.000 | 0.000 | 0.000 | 1.000 | 30,639 |
| 2023-04-13 | 0.000 | 0.000 | 0.000 | 0.000 | 1.000 | 3,574 |
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.