Onlineformapro SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-27	2.600	2.600	2.600	2.600	2.600	1,600
2024-11-26	2.600	2.600	2.600	2.600	2.600	1,600
2024-11-25	2.580	2.580	2.400	2.400	2.400	136
2024-11-22	2.580	2.580	2.400	2.400	2.400	136
2024-11-21	2.580	2.580	2.580	2.580	2.580	35
2024-11-20	2.540	2.540	2.540	2.540	2.540	224
2024-11-19	2.540	2.540	2.540	2.540	2.540	224
2024-11-18	2.540	2.540	2.540	2.540	2.540	224
2024-11-15	2.480	2.480	2.480	2.480	2.480	6
2024-11-14	2.420	2.420	2.420	2.420	2.420	132
2024-11-13	2.400	2.400	2.400	2.400	2.400	50
2024-11-12	2.720	2.720	2.720	2.720	2.720	217
2024-11-11	2.400	2.720	2.400	2.720	2.720	2,981
2024-11-08	2.720	2.720	2.720	2.720	2.720	3,611
2024-11-07	2.480	2.480	2.480	2.480	2.480	482
2024-11-06	2.120	2.120	2.120	2.120	2.120	186
2024-11-05	2.120	2.120	2.120	2.120	2.120	186
2024-11-04	2.120	2.120	2.120	2.120	2.120	186
2024-11-01	2.280	2.280	2.280	2.280	2.280	500
2024-10-31	2.480	2.480	2.420	2.420	2.420	0
2024-10-30	2.480	2.480	2.420	2.420	2.420	0
2024-10-29	2.480	2.480	2.420	2.420	2.420	0
2024-10-28	2.480	2.480	2.420	2.420	2.420	0
2024-10-25	2.480	2.480	2.420	2.420	2.420	0
2024-10-24	2.480	2.480	2.420	2.420	2.420	0
2024-10-23	2.480	2.480	2.420	2.420	2.420	148
2024-10-22	2.480	2.480	2.420	2.420	2.420	148
2024-10-21	2.480	2.480	2.420	2.420	2.420	148
2024-10-18	2.480	2.480	2.480	2.480	2.480	140
2024-10-17	2.480	2.480	2.480	2.480	2.480	140
2024-10-16	2.480	2.480	2.480	2.480	2.480	140
2024-10-15	2.480	2.480	2.480	2.480	2.480	140
2024-10-14	2.480	2.480	2.480	2.480	2.480	140
2024-10-11	2.280	2.300	2.280	2.300	2.300	736
2024-10-10	2.280	2.300	2.280	2.300	2.300	736
2024-10-09	2.020	2.020	2.000	2.000	2.000	960
2024-10-08	2.000	2.020	2.000	2.020	2.020	18,150
2024-10-07	2.000	2.000	2.000	2.000	2.000	8,751
2024-10-04	2.020	2.020	2.000	2.000	2.000	15,239
2024-10-03	2.300	2.300	2.300	2.300	2.300	3
2024-10-02	2.300	2.300	2.300	2.300	2.300	45
2024-10-01	2.300	2.300	2.300	2.300	2.300	45
2024-09-30	2.300	2.300	2.300	2.300	2.300	50
2024-09-27	2.300	2.300	2.300	2.300	2.300	50
2024-09-26	2.300	2.300	2.300	2.300	2.300	188
2024-09-25	2.380	2.380	2.380	2.380	2.380	42
2024-09-24	2.380	2.380	2.380	2.380	2.380	42
2024-09-23	2.300	2.300	2.300	2.300	2.300	0
2024-09-20	2.300	2.300	2.300	2.300	2.300	0
2024-09-19	2.300	2.300	2.300	2.300	2.300	0
2024-09-18	2.300	2.300	2.300	2.300	2.300	0
2024-09-17	2.300	2.300	2.300	2.300	2.300	0
2024-09-16	2.300	2.300	2.300	2.300	2.300	0
2024-09-13	2.300	2.300	2.300	2.300	2.300	0
2024-09-12	2.300	2.300	2.300	2.300	2.300	0
2024-09-11	2.300	2.300	2.300	2.300	2.300	0
2024-09-10	2.300	2.300	2.300	2.300	2.300	0
2024-09-09	2.300	2.300	2.300	2.300	2.300	0
2024-09-06	2.300	2.300	2.300	2.300	2.300	0
2024-09-05	2.300	2.300	2.300	2.300	2.300	10,000

← NewerPage 9 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.