Onlineformapro SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	2.640	2.640	2.640	2.640	2.511	2
2023-04-17	2.900	2.900	2.900	2.900	2.759	100
2023-04-14	2.900	2.900	2.900	2.900	2.759	10
2023-04-05	2.640	2.640	2.640	2.640	2.511	1,500
2023-03-27	2.640	2.640	2.640	2.640	2.511	4,118
2023-03-20	2.660	2.660	2.660	2.660	2.530	3,200
2023-03-14	2.060	2.060	2.060	2.060	1.960	150
2023-03-13	2.060	2.060	2.060	2.060	1.960	4,849
2023-03-10	2.060	2.060	2.060	2.060	1.960	2,500
2023-03-09	2.060	2.060	2.060	2.060	1.960	2,500
2023-03-08	2.060	2.060	2.060	2.060	1.960	51
2023-03-02	2.440	2.440	2.440	2.440	2.321	2,720
2023-02-28	2.440	2.440	2.440	2.440	2.321	2,453
2023-02-23	2.060	2.060	2.060	2.060	1.960	6,741
2023-02-22	1.920	2.060	1.920	2.060	1.960	8,469
2023-02-21	1.980	1.980	1.850	1.850	1.760	10,700
2023-02-20	1.800	1.800	1.800	1.800	1.712	4,000
2023-02-15	1.840	1.840	1.840	1.840	1.750	853
2023-02-14	1.660	1.800	1.660	1.800	1.712	34,827
2023-02-10	2.000	2.000	1.780	1.780	1.693	56
2023-02-08	1.800	1.800	1.800	1.800	1.712	2
2023-02-07	2.000	2.000	2.000	2.000	1.902	5,100
2023-02-06	2.000	2.000	2.000	2.000	1.902	4,851
2023-02-03	2.000	2.000	2.000	2.000	1.902	50
2023-02-02	2.000	2.000	2.000	2.000	1.902	100
2023-01-30	1.760	1.760	1.760	1.760	1.674	11,904
2023-01-17	2.200	2.200	2.200	2.200	2.093	9
2023-01-13	2.200	2.200	2.200	2.200	2.093	730
2023-01-05	2.500	2.500	2.500	2.500	2.228	2
2023-01-04	2.500	2.500	2.500	2.500	2.228	10
2023-01-03	2.500	2.500	2.080	2.080	1.854	701
2023-01-02	2.380	2.380	2.380	2.380	2.121	5,068
2022-12-30	2.380	2.380	2.380	2.380	2.121	420
2022-12-28	2.500	2.500	2.500	2.500	2.228	430
2022-12-23	1.960	1.960	1.960	1.960	1.747	500
2022-12-20	1.480	1.480	1.480	1.480	1.319	6,000
2022-12-19	1.470	1.470	1.470	1.470	1.310	7,200
2022-12-16	1.270	1.270	1.270	1.270	1.132	10,000
2022-12-13	1.200	1.200	1.200	1.200	1.070	8,400
2022-12-12	1.160	1.160	1.160	1.160	1.034	7,531
2022-12-09	1.260	1.260	1.260	1.260	1.123	2,300
2022-12-05	1.260	1.260	1.260	1.260	1.123	80
2022-12-02	1.260	1.260	1.260	1.260	1.123	914
2022-11-30	1.260	1.260	1.260	1.260	1.123	5
2022-11-29	1.300	1.300	1.300	1.300	1.159	1,703
2022-11-28	1.300	1.300	1.290	1.290	1.150	27,920
2022-11-25	1.300	1.300	1.300	1.300	1.159	15,508
2022-11-24	1.300	1.300	1.300	1.300	1.159	8,200
2022-11-18	1.350	1.350	1.260	1.260	1.123	17,120
2022-11-17	1.350	1.350	1.350	1.350	1.203	11,540
2022-11-16	1.350	1.350	1.350	1.350	1.203	5,750
2022-11-15	1.350	1.350	1.350	1.350	1.203	5,810
2022-11-14	1.360	1.360	1.360	1.360	1.212	25,800
2022-11-10	1.350	1.350	1.350	1.350	1.203	22,170
2022-11-09	1.370	1.370	1.360	1.360	1.212	17,000
2022-11-08	1.370	1.370	1.370	1.370	1.221	3,000
2022-11-07	1.360	1.360	1.360	1.360	1.212	1,650
2022-11-04	1.460	1.460	1.360	1.360	1.212	1,047
2022-11-02	1.460	1.460	1.460	1.460	1.301	6,314
2022-10-31	1.530	1.530	1.530	1.530	1.364	1,668

← NewerPage 14 of 15 · 891 trading daysOlder →

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.