Onlineformapro SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 0 |
| 2024-06-11 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 0 |
| 2024-06-10 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 0 |
| 2024-06-07 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 0 |
| 2024-06-06 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 5 |
| 2024-06-05 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 0 |
| 2024-06-04 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 0 |
| 2024-06-03 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 0 |
| 2024-05-31 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 0 |
| 2024-05-30 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 0 |
| 2024-05-29 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 1 |
| 2024-05-28 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 1 |
| 2024-05-27 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 1,000 |
| 2024-05-24 | 2.780 | 2.780 | 2.780 | 2.780 | 2.780 | 10 |
| 2024-05-23 | 2.780 | 2.780 | 2.780 | 2.780 | 2.780 | 10 |
| 2024-05-22 | 2.780 | 2.780 | 2.780 | 2.780 | 2.780 | 10 |
| 2024-05-21 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 0 |
| 2024-05-20 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 0 |
| 2024-05-17 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 0 |
| 2024-05-16 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 10 |
| 2024-05-15 | 2.760 | 2.760 | 2.760 | 2.760 | 2.760 | 5 |
| 2024-05-14 | 2.760 | 2.760 | 2.760 | 2.760 | 2.760 | 5 |
| 2024-05-13 | 3.000 | 3.080 | 3.000 | 3.080 | 3.080 | 11 |
| 2024-05-10 | 2.760 | 2.760 | 2.760 | 2.760 | 2.760 | 601 |
| 2024-05-09 | 2.760 | 2.760 | 2.760 | 2.760 | 2.760 | 601 |
| 2024-05-08 | 2.760 | 2.760 | 2.760 | 2.760 | 2.760 | 601 |
| 2024-05-07 | 2.760 | 2.760 | 2.760 | 2.760 | 2.760 | 601 |
| 2024-05-06 | 2.740 | 2.740 | 2.740 | 2.740 | 2.740 | 0 |
| 2024-05-03 | 2.740 | 2.740 | 2.740 | 2.740 | 2.740 | 0 |
| 2024-05-02 | 2.740 | 2.740 | 2.740 | 2.740 | 2.740 | 0 |
| 2024-04-30 | 2.740 | 2.740 | 2.740 | 2.740 | 2.740 | 1,460 |
| 2024-04-29 | 2.740 | 2.740 | 2.740 | 2.740 | 2.740 | 0 |
| 2024-04-26 | 2.740 | 2.740 | 2.740 | 2.740 | 2.740 | 0 |
| 2024-04-25 | 2.740 | 2.740 | 2.740 | 2.740 | 2.740 | 1 |
| 2024-04-24 | 2.740 | 2.740 | 2.740 | 2.740 | 2.740 | 1 |
| 2024-04-23 | 2.740 | 2.740 | 2.740 | 2.740 | 2.740 | 1 |
| 2024-04-22 | 2.740 | 2.740 | 2.740 | 2.740 | 2.740 | 1 |
| 2024-04-19 | 2.740 | 2.740 | 2.740 | 2.740 | 2.740 | 1 |
| 2024-04-18 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2024-04-17 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2024-04-16 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 104 |
| 2024-04-12 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 2,365 |
| 2024-04-11 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 1,000 |
| 2024-04-10 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 0 |
| 2024-04-09 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 0 |
| 2024-04-08 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 474 |
| 2024-04-05 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 474 |
| 2024-04-04 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 1,500 |
| 2024-04-03 | 2.820 | 2.820 | 2.820 | 2.820 | 2.820 | 0 |
| 2024-04-02 | 2.820 | 2.820 | 2.820 | 2.820 | 2.820 | 0 |
| 2024-03-28 | 2.820 | 2.820 | 2.820 | 2.820 | 2.820 | 40 |
| 2024-03-27 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 4 |
| 2024-03-26 | 2.860 | 2.860 | 2.860 | 2.860 | 2.860 | 1,500 |
| 2024-03-25 | 2.880 | 2.880 | 2.880 | 2.880 | 2.880 | 0 |
| 2024-03-22 | 2.880 | 2.880 | 2.880 | 2.880 | 2.880 | 0 |
| 2024-03-21 | 2.880 | 2.880 | 2.880 | 2.880 | 2.880 | 10 |
| 2024-03-20 | 2.880 | 2.880 | 2.880 | 2.880 | 2.880 | 10 |
| 2024-03-19 | 2.880 | 2.880 | 2.880 | 2.880 | 2.880 | 10 |
| 2024-03-18 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 5,623 |
| 2024-03-15 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 5 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-01-09 | 0.1386 EUR |
| 2023-01-09 | 0.1386 EUR |
| 2022-02-25 | 0.0222 EUR |
| 2021-03-17 | 0.0050 EUR |
| 2020-01-21 | 0.0083 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.