Onlineformapro SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-25 | 1.530 | 1.530 | 1.530 | 1.530 | 1.364 | 172 |
| 2022-10-24 | 1.610 | 1.610 | 1.610 | 1.610 | 1.435 | 3,000 |
| 2022-10-20 | 1.630 | 1.630 | 1.630 | 1.630 | 1.453 | 3,000 |
| 2022-10-17 | 1.720 | 1.720 | 1.720 | 1.720 | 1.533 | 3,000 |
| 2022-10-13 | 1.720 | 1.720 | 1.720 | 1.720 | 1.533 | 322 |
| 2022-10-10 | 1.720 | 1.720 | 1.720 | 1.720 | 1.533 | 9 |
| 2022-10-06 | 1.850 | 1.850 | 1.850 | 1.850 | 1.649 | 1,400 |
| 2022-10-05 | 2.000 | 2.000 | 2.000 | 2.000 | 1.783 | 484 |
| 2022-09-30 | 2.000 | 2.000 | 2.000 | 2.000 | 1.783 | 18 |
| 2022-08-30 | 2.500 | 2.500 | 2.500 | 2.500 | 2.228 | 9 |
| 2022-08-26 | 2.500 | 2.500 | 2.500 | 2.500 | 2.228 | 16 |
| 2022-08-24 | 2.100 | 2.100 | 2.100 | 2.100 | 1.872 | 72 |
| 2022-08-23 | 1.720 | 1.720 | 1.720 | 1.720 | 1.533 | 100 |
| 2022-08-18 | 1.970 | 1.970 | 1.970 | 1.970 | 1.756 | 3,075 |
| 2022-08-17 | 1.970 | 1.970 | 1.970 | 1.970 | 1.756 | 1,807 |
| 2022-08-15 | 1.970 | 1.970 | 1.970 | 1.970 | 1.756 | 2,831 |
| 2022-08-12 | 1.970 | 1.970 | 1.970 | 1.970 | 1.756 | 24 |
| 2022-08-09 | 2.040 | 2.040 | 2.040 | 2.040 | 1.818 | 2,000 |
| 2022-08-02 | 2.060 | 2.060 | 2.040 | 2.040 | 1.818 | 3,500 |
| 2022-07-29 | 2.420 | 2.420 | 2.420 | 2.420 | 2.157 | 551 |
| 2022-07-27 | 2.420 | 2.420 | 2.420 | 2.420 | 2.157 | 1,453 |
| 2022-07-21 | 2.420 | 2.420 | 2.420 | 2.420 | 2.157 | 1,000 |
| 2022-07-20 | 3.120 | 3.120 | 3.120 | 3.120 | 2.781 | 600 |
| 2022-07-13 | 3.480 | 3.480 | 3.480 | 3.480 | 3.102 | 55 |
| 2022-06-14 | 5.150 | 5.150 | 5.150 | 5.150 | 4.590 | 22 |
| 2022-05-24 | 5.150 | 5.150 | 5.150 | 5.150 | 4.590 | 150 |
| 2022-05-16 | 5.400 | 5.400 | 5.400 | 5.400 | 4.813 | 1 |
| 2022-05-13 | 5.400 | 5.400 | 5.400 | 5.400 | 4.813 | 12 |
| 2022-05-12 | 5.400 | 5.400 | 5.400 | 5.400 | 4.813 | 22 |
| 2022-05-05 | 4.720 | 4.720 | 4.720 | 4.720 | 4.207 | 1 |
| 2022-04-11 | 3.920 | 3.920 | 3.920 | 3.920 | 3.494 | 114 |
| 2022-04-06 | 3.940 | 3.940 | 3.940 | 3.940 | 3.512 | 1 |
| 2022-03-15 | 3.940 | 3.940 | 3.940 | 3.940 | 3.512 | 1 |
| 2022-01-31 | 3.260 | 3.260 | 3.260 | 3.260 | 2.889 | 50 |
| 2022-01-26 | 3.260 | 3.260 | 3.260 | 3.260 | 2.889 | 55 |
| 2022-01-21 | 3.260 | 3.260 | 3.260 | 3.260 | 2.889 | 1 |
| 2022-01-04 | 2.300 | 2.300 | 2.300 | 2.300 | 2.038 | 606 |
| 2021-12-28 | 3.160 | 3.160 | 3.160 | 3.160 | 2.801 | 59 |
| 2021-12-24 | 3.160 | 3.160 | 3.160 | 3.160 | 2.801 | 1 |
| 2021-12-20 | 2.540 | 2.540 | 2.540 | 2.540 | 2.251 | 100 |
| 2021-12-14 | 2.340 | 2.340 | 2.340 | 2.340 | 2.074 | 83 |
| 2021-12-10 | 3.160 | 3.160 | 3.160 | 3.160 | 2.801 | 1 |
| 2021-12-07 | 2.760 | 2.760 | 2.760 | 2.760 | 2.446 | 650 |
| 2021-12-03 | 2.560 | 2.560 | 2.560 | 2.560 | 2.269 | 248 |
| 2021-11-23 | 2.560 | 2.560 | 2.560 | 2.560 | 2.269 | 100 |
| 2021-11-22 | 2.560 | 2.560 | 2.560 | 2.560 | 2.269 | 1 |
| 2021-11-12 | 2.040 | 2.040 | 2.040 | 2.040 | 1.808 | 285 |
| 2021-11-09 | 3.220 | 3.220 | 3.220 | 3.220 | 2.854 | 327 |
| 2021-11-08 | 2.700 | 2.700 | 2.700 | 2.700 | 2.393 | 250 |
| 2021-11-02 | 2.240 | 2.240 | 2.240 | 2.240 | 1.985 | 1 |
| 2021-10-27 | 2.040 | 2.040 | 2.040 | 2.040 | 1.808 | 793 |
← NewerPage 15 of 15 · 891 trading days
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.