Oeneo SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 8.900 | 9.020 | 8.860 | 9.020 | 9.020 | 2,738 |
| 2026-10-15 | 9.000 | 9.000 | 8.880 | 8.880 | 8.880 | 1,904 |
| 2026-10-14 | 9.000 | 9.020 | 8.680 | 8.980 | 8.980 | 3,791 |
| 2026-10-13 | 8.940 | 9.000 | 8.920 | 9.000 | 9.000 | 1,559 |
| 2026-10-12 | 8.960 | 8.980 | 8.920 | 8.940 | 8.940 | 890 |
| 2026-10-09 | 8.740 | 8.960 | 8.740 | 8.960 | 8.960 | 903 |
| 2026-10-08 | 8.740 | 8.780 | 8.720 | 8.740 | 8.740 | 1,444 |
| 2026-10-07 | 8.860 | 8.880 | 8.660 | 8.740 | 8.740 | 47,612 |
| 2026-10-06 | 8.860 | 8.880 | 8.860 | 8.860 | 8.860 | 232 |
| 2026-10-05 | 8.740 | 8.870 | 8.740 | 8.820 | 8.820 | 17,642 |
| 2026-10-02 | 8.600 | 8.760 | 8.600 | 8.740 | 8.740 | 3,699 |
| 2026-10-01 | 8.700 | 8.700 | 8.600 | 8.600 | 8.600 | 1,552 |
| 2026-09-30 | 9.120 | 9.120 | 8.800 | 8.900 | 8.900 | 4,652 |
| 2026-09-29 | 9.100 | 9.200 | 9.040 | 9.140 | 8.790 | 1,011 |
| 2026-09-28 | 9.120 | 9.200 | 9.100 | 9.100 | 8.752 | 504 |
| 2026-09-25 | 9.140 | 9.140 | 9.100 | 9.100 | 8.752 | 845 |
| 2026-09-24 | 9.040 | 9.140 | 9.040 | 9.140 | 8.790 | 1,589 |
| 2026-09-23 | 9.160 | 9.160 | 9.040 | 9.040 | 8.694 | 10,360 |
| 2026-09-22 | 9.200 | 9.280 | 9.160 | 9.160 | 8.809 | 1,184 |
| 2026-09-21 | 9.160 | 9.200 | 9.160 | 9.200 | 8.848 | 918 |
| 2026-09-18 | 9.100 | 9.220 | 9.040 | 9.180 | 8.829 | 32,900 |
| 2026-09-17 | 9.120 | 9.260 | 9.100 | 9.100 | 8.752 | 2,682 |
| 2026-09-16 | 9.080 | 9.160 | 9.060 | 9.100 | 8.752 | 526 |
| 2026-09-15 | 9.100 | 9.100 | 9.080 | 9.080 | 8.732 | 531 |
| 2026-09-14 | 9.100 | 9.120 | 9.100 | 9.100 | 8.752 | 702 |
| 2026-09-11 | 9.220 | 9.240 | 9.120 | 9.120 | 8.771 | 360 |
| 2026-09-10 | 9.260 | 9.280 | 9.140 | 9.240 | 8.886 | 415 |
| 2026-09-09 | 9.380 | 9.380 | 9.260 | 9.260 | 8.905 | 452 |
| 2026-09-08 | 9.160 | 9.380 | 9.100 | 9.380 | 9.021 | 1,172 |
| 2026-09-07 | 9.060 | 9.180 | 9.060 | 9.160 | 8.809 | 1,500 |
| 2026-09-04 | 9.080 | 9.180 | 9.080 | 9.180 | 8.829 | 251 |
| 2026-09-03 | 9.060 | 9.160 | 9.060 | 9.060 | 8.713 | 565 |
| 2026-09-02 | 9.200 | 9.200 | 9.020 | 9.040 | 8.694 | 1,440 |
| 2026-09-01 | 9.240 | 9.240 | 9.200 | 9.200 | 8.848 | 406 |
| 2026-08-31 | 9.200 | 9.220 | 9.180 | 9.220 | 8.867 | 1,491 |
| 2026-08-28 | 9.220 | 9.220 | 9.200 | 9.200 | 8.848 | 234 |
| 2026-08-27 | 9.240 | 9.240 | 9.220 | 9.220 | 8.867 | 222 |
| 2026-08-26 | 9.260 | 9.280 | 9.240 | 9.240 | 8.886 | 163 |
| 2026-08-25 | 9.440 | 9.440 | 9.260 | 9.260 | 8.905 | 548 |
| 2026-08-24 | 9.480 | 9.480 | 9.440 | 9.440 | 9.079 | 194 |
| 2026-08-21 | 9.400 | 9.480 | 9.400 | 9.480 | 9.117 | 1,016 |
| 2026-08-20 | 9.360 | 9.420 | 9.360 | 9.380 | 9.021 | 1,066 |
| 2026-08-19 | 9.200 | 9.320 | 9.200 | 9.320 | 8.963 | 1,520 |
| 2026-08-18 | 9.220 | 9.240 | 9.180 | 9.180 | 8.829 | 244 |
| 2026-08-17 | 9.220 | 9.220 | 9.220 | 9.220 | 8.867 | 251 |
| 2026-08-14 | 9.100 | 9.260 | 9.020 | 9.260 | 8.905 | 3,400 |
| 2026-08-13 | 9.100 | 9.100 | 9.100 | 9.100 | 8.752 | 79 |
| 2026-08-12 | 9.100 | 9.100 | 9.080 | 9.100 | 8.752 | 75 |
| 2026-08-11 | 9.020 | 9.100 | 9.020 | 9.080 | 8.732 | 314 |
| 2026-08-10 | 9.000 | 9.020 | 9.000 | 9.000 | 8.655 | 366 |
| 2026-08-07 | 9.220 | 9.220 | 9.200 | 9.220 | 8.867 | 114 |
| 2026-08-06 | 9.200 | 9.220 | 9.180 | 9.220 | 8.867 | 52 |
| 2026-08-05 | 9.120 | 9.240 | 9.100 | 9.200 | 8.848 | 588 |
| 2026-08-04 | 9.120 | 9.140 | 9.120 | 9.120 | 8.771 | 306 |
| 2026-08-03 | 9.140 | 9.160 | 9.120 | 9.120 | 8.771 | 425 |
| 2026-07-31 | 9.240 | 9.240 | 8.880 | 9.160 | 8.809 | 12,491 |
| 2026-07-30 | 9.200 | 9.200 | 9.160 | 9.200 | 8.848 | 493 |
| 2026-07-29 | 9.180 | 9.200 | 9.160 | 9.180 | 8.829 | 333 |
| 2026-07-28 | 9.040 | 9.180 | 9.000 | 9.180 | 8.829 | 5,730 |
| 2026-07-27 | 8.920 | 9.000 | 8.920 | 9.000 | 8.655 | 389 |
Page 1 of 22 · 1,281 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-30 | 0.3500 EUR |
| 2025-10-01 | 0.3500 EUR |
| 2024-10-01 | 0.3500 EUR |
| 2023-10-03 | 0.3500 EUR |
| 2022-10-03 | 0.3000 EUR |
| 2021-10-05 | 0.2000 EUR |
| 2019-07-31 | 0.1500 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.