Onlineformapro SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	1.150	1.150	1.150	1.150	1.150	0
2026-04-30	1.150	1.150	1.150	1.150	1.150	18
2026-04-29	1.010	1.010	1.010	1.010	1.010	100
2026-04-28	1.180	1.180	1.180	1.180	1.180	0
2026-04-27	1.180	1.180	1.180	1.180	1.180	0
2026-04-24	1.180	1.180	1.180	1.180	1.180	0
2026-04-23	1.180	1.180	1.180	1.180	1.180	10
2026-04-22	1.180	1.180	1.180	1.180	1.180	10
2026-04-21	1.190	1.190	1.190	1.190	1.190	10
2026-04-20	1.160	1.160	1.160	1.160	1.160	9
2026-04-17	1.180	1.180	1.180	1.180	1.180	5
2026-04-16	1.180	1.180	1.180	1.180	1.180	15
2026-04-15	1.110	1.110	1.110	1.110	1.110	24
2026-04-14	1.190	1.190	1.190	1.190	1.190	891
2026-04-13	1.190	1.190	1.190	1.190	1.190	891
2026-04-10	1.180	1.180	1.180	1.180	1.180	114
2026-04-09	1.190	1.190	1.190	1.190	1.190	9
2026-04-08	1.190	1.190	1.190	1.190	1.190	9
2026-04-07	1.140	1.140	1.140	1.140	1.140	218
2026-04-02	0.940	0.940	0.940	0.940	0.940	420
2026-04-01	1.190	1.190	1.190	1.190	1.190	420
2026-03-31	1.190	1.190	1.190	1.190	1.190	420
2026-03-30	1.190	1.190	1.190	1.190	1.190	420
2026-03-27	1.190	1.190	1.190	1.190	1.190	85
2026-03-26	1.320	1.320	1.320	1.320	1.320	1,010
2026-03-25	1.320	1.320	1.320	1.320	1.320	1,010
2026-03-24	1.320	1.320	1.320	1.320	1.320	1,010
2026-03-23	1.320	1.320	1.320	1.320	1.320	1,010
2026-03-20	1.300	1.300	1.300	1.300	1.300	1,000
2026-03-19	1.330	1.330	1.330	1.330	1.330	1,200
2026-03-18	1.300	1.390	1.300	1.390	1.390	2,595
2026-03-17	1.250	1.250	1.250	1.250	1.250	100
2026-03-16	1.250	1.250	1.250	1.250	1.250	100
2026-03-13	1.250	1.250	1.250	1.250	1.250	8
2026-03-12	1.250	1.250	1.250	1.250	1.250	350
2026-03-11	1.390	1.390	1.390	1.390	1.390	23
2026-03-10	1.150	1.150	1.150	1.150	1.150	1,010
2026-03-09	1.140	1.140	1.140	1.140	1.140	1,500
2026-03-06	1.160	1.160	1.160	1.160	1.160	10
2026-03-05	1.160	1.160	1.160	1.160	1.160	10
2026-03-04	1.160	1.160	1.160	1.160	1.160	10
2026-03-03	1.160	1.160	1.160	1.160	1.160	29
2026-03-02	1.060	1.060	1.060	1.060	1.060	11
2026-02-27	1.030	1.030	1.030	1.030	1.030	1,400
2026-02-26	1.000	1.020	1.000	1.020	1.020	1,145
2026-02-25	1.000	1.000	1.000	1.000	1.000	45
2026-02-24	0.960	0.980	0.960	0.980	0.980	1,110
2026-02-23	0.970	0.970	0.970	0.970	0.970	1,101
2026-02-20	0.975	0.975	0.975	0.975	0.975	1,284
2026-02-19	0.980	0.980	0.980	0.980	0.980	10
2026-02-18	0.975	0.975	0.975	0.975	0.975	25
2026-02-17	0.800	0.970	0.800	0.970	0.970	153
2026-02-16	0.800	0.970	0.800	0.970	0.970	153
2026-02-13	0.970	0.970	0.970	0.970	0.970	5
2026-02-12	0.970	0.970	0.970	0.970	0.970	1,500
2026-02-11	0.895	0.895	0.895	0.895	0.895	32
2026-02-10	0.895	0.895	0.895	0.895	0.895	32
2026-02-09	0.885	0.885	0.885	0.885	0.885	5
2026-02-06	0.895	0.895	0.895	0.895	0.895	5
2026-02-05	0.895	0.895	0.895	0.895	0.895	10

← NewerPage 3 of 15 · 890 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.