Onlineformapro SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-24	0.910	0.910	0.910	0.910	0.910	0
2025-02-21	0.910	0.910	0.910	0.910	0.910	14,406
2025-02-20	1.050	1.050	1.050	1.050	1.050	2,216
2025-02-19	1.050	1.050	1.050	1.050	1.050	2,216
2025-02-18	1.050	1.050	1.050	1.050	1.050	2,216
2025-02-17	1.030	1.030	1.030	1.030	1.030	0
2025-02-14	1.030	1.030	1.030	1.030	1.030	0
2025-02-13	1.030	1.030	1.030	1.030	1.030	22,205
2025-02-12	1.020	1.020	1.020	1.020	1.020	13,755
2025-02-11	1.110	1.110	1.110	1.110	1.110	1,618
2025-02-10	1.250	1.250	1.160	1.160	1.160	17,880
2025-02-07	1.170	1.180	1.170	1.180	1.180	1,328
2025-02-06	1.300	1.300	1.300	1.300	1.300	13,279
2025-02-05	1.420	1.420	1.300	1.300	1.300	1,400
2025-02-04	1.420	1.420	1.420	1.420	1.420	28,257
2025-02-03	1.400	1.400	1.400	1.400	1.400	425
2025-01-31	1.400	1.400	1.400	1.400	1.400	100
2025-01-30	1.400	1.400	1.400	1.400	1.400	1,249
2025-01-29	1.400	1.400	1.400	1.400	1.400	1,249
2025-01-28	1.400	1.400	1.400	1.400	1.400	0
2025-01-27	1.400	1.400	1.400	1.400	1.400	0
2025-01-24	1.400	1.400	1.400	1.400	1.400	0
2025-01-23	1.400	1.400	1.400	1.400	1.400	6,318
2025-01-22	1.400	1.400	1.400	1.400	1.400	5,450
2025-01-21	1.400	1.400	1.400	1.400	1.400	14,530
2025-01-20	1.400	1.400	1.400	1.400	1.400	6,857
2025-01-17	1.400	1.400	1.400	1.400	1.400	6,857
2025-01-16	1.400	1.400	1.400	1.400	1.400	29,640
2025-01-15	1.400	1.400	1.400	1.400	1.400	21,460
2025-01-14	1.400	1.400	1.400	1.400	1.400	10,415
2025-01-13	1.400	1.400	1.400	1.400	1.400	6,642
2025-01-10	1.400	1.400	1.400	1.400	1.400	150
2025-01-09	1.400	1.400	1.400	1.400	1.400	150
2025-01-08	1.500	1.500	1.400	1.400	1.400	10,642
2025-01-07	1.500	1.500	1.400	1.400	1.400	10,642
2025-01-06	1.500	1.500	1.400	1.400	1.400	10,642
2025-01-03	1.500	1.500	1.400	1.400	1.400	10,642
2025-01-02	1.680	1.680	1.680	1.680	1.680	5,329
2024-12-31	1.500	1.500	1.500	1.500	1.500	6,400
2024-12-30	1.570	1.570	1.570	1.570	1.570	5,004
2024-12-27	1.700	1.700	1.700	1.700	1.700	5,127
2024-12-24	1.800	1.800	1.800	1.800	1.800	2,938
2024-12-23	1.600	1.700	1.600	1.700	1.700	1,744
2024-12-20	1.600	1.600	1.600	1.600	1.600	10,018
2024-12-19	1.800	1.800	1.800	1.800	1.800	600
2024-12-18	1.840	1.840	1.840	1.840	1.840	14,502
2024-12-17	2.120	2.120	2.120	2.120	2.120	199
2024-12-16	2.120	2.120	2.120	2.120	2.120	199
2024-12-13	2.120	2.120	2.120	2.120	2.120	199
2024-12-12	2.120	2.200	2.120	2.200	2.200	1,045
2024-12-11	2.260	2.260	2.260	2.260	2.260	0
2024-12-10	2.260	2.260	2.260	2.260	2.260	0
2024-12-09	2.260	2.260	2.260	2.260	2.260	0
2024-12-06	2.260	2.260	2.260	2.260	2.260	0
2024-12-05	2.260	2.260	2.260	2.260	2.260	200
2024-12-04	2.460	2.460	2.460	2.460	2.460	100
2024-12-03	2.460	2.560	2.460	2.560	2.560	120
2024-12-02	2.460	2.560	2.460	2.560	2.560	120
2024-11-29	2.320	2.400	2.320	2.400	2.400	32
2024-11-28	2.340	2.340	2.340	2.340	2.340	1,934

← NewerPage 8 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.