Onlineformapro SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 5 |
| 2024-03-13 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 136 |
| 2024-03-12 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 136 |
| 2024-03-11 | 2.820 | 2.820 | 2.820 | 2.820 | 2.820 | 0 |
| 2024-03-08 | 2.820 | 2.820 | 2.820 | 2.820 | 2.820 | 0 |
| 2024-03-07 | 2.820 | 2.820 | 2.820 | 2.820 | 2.820 | 500 |
| 2024-03-05 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 340 |
| 2024-03-04 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 0 |
| 2024-03-01 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 0 |
| 2024-02-29 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 314 |
| 2024-02-28 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 314 |
| 2024-02-27 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 314 |
| 2024-02-26 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 314 |
| 2024-02-23 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 350 |
| 2024-02-22 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 1,532 |
| 2024-02-21 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 150 |
| 2024-02-20 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 150 |
| 2024-02-19 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 150 |
| 2024-02-16 | 3.180 | 3.180 | 3.100 | 3.100 | 3.100 | 141 |
| 2024-02-15 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 50 |
| 2024-02-14 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 50 |
| 2024-02-13 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 628 |
| 2024-02-12 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 10 |
| 2024-02-09 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 2 |
| 2024-02-08 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 2 |
| 2024-02-07 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 200 |
| 2024-02-06 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 200 |
| 2024-02-05 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 0 |
| 2024-02-02 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 0 |
| 2024-02-01 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 3,872 |
| 2024-01-31 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 5,928 |
| 2024-01-30 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 5,928 |
| 2024-01-29 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 5,928 |
| 2024-01-26 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 5,928 |
| 2024-01-25 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 9,522 |
| 2024-01-24 | 2.840 | 2.840 | 2.840 | 2.840 | 2.840 | 200 |
| 2024-01-23 | 2.840 | 2.840 | 2.840 | 2.840 | 2.840 | 200 |
| 2024-01-22 | 2.840 | 2.840 | 2.840 | 2.840 | 2.840 | 200 |
| 2024-01-19 | 2.840 | 2.840 | 2.840 | 2.840 | 2.840 | 65 |
| 2024-01-18 | 2.840 | 2.840 | 2.840 | 2.840 | 2.840 | 65 |
| 2024-01-17 | 2.840 | 2.840 | 2.840 | 2.840 | 2.840 | 65 |
| 2024-01-16 | 2.840 | 2.840 | 2.840 | 2.840 | 2.840 | 65 |
| 2024-01-15 | 2.860 | 2.860 | 2.860 | 2.860 | 2.860 | 700 |
| 2024-01-12 | 2.840 | 2.840 | 2.840 | 2.840 | 2.840 | 700 |
| 2024-01-11 | 2.840 | 2.840 | 2.840 | 2.840 | 2.840 | 700 |
| 2024-01-09 | 2.840 | 2.840 | 2.840 | 2.840 | 2.840 | 700 |
| 2024-01-04 | 2.840 | 2.840 | 2.840 | 2.840 | 2.701 | 1 |
| 2024-01-02 | 2.780 | 2.780 | 2.780 | 2.780 | 2.644 | 25 |
| 2023-12-29 | 2.800 | 2.800 | 2.800 | 2.800 | 2.663 | 25 |
| 2023-12-22 | 2.740 | 2.740 | 2.740 | 2.740 | 2.606 | 3 |
| 2023-12-19 | 3.480 | 3.480 | 3.300 | 3.300 | 3.139 | 5,010 |
| 2023-12-13 | 3.160 | 3.160 | 3.160 | 3.160 | 3.006 | 1,253 |
| 2023-12-11 | 3.400 | 3.400 | 3.400 | 3.400 | 3.234 | 256 |
| 2023-12-08 | 3.480 | 3.480 | 3.480 | 3.480 | 3.310 | 9 |
| 2023-12-07 | 3.160 | 3.160 | 3.160 | 3.160 | 3.006 | 98 |
| 2023-12-06 | 3.160 | 3.160 | 3.160 | 3.160 | 3.006 | 63 |
| 2023-12-05 | 2.920 | 3.000 | 2.920 | 3.000 | 2.854 | 1,284 |
| 2023-12-04 | 2.940 | 2.940 | 2.940 | 2.940 | 2.797 | 100 |
| 2023-12-01 | 2.920 | 2.920 | 2.920 | 2.920 | 2.778 | 30 |
| 2023-11-30 | 2.920 | 2.920 | 2.920 | 2.920 | 2.778 | 2,512 |
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.