Oeneo SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	10.450	10.450	10.000	10.400	9.307	6,832
2024-06-12	10.550	10.550	10.450	10.500	9.396	11,515
2024-06-11	10.650	10.650	10.500	10.500	9.396	951
2024-06-10	10.700	10.750	10.600	10.650	9.530	1,016
2024-06-07	10.700	10.750	10.650	10.650	9.530	814
2024-06-06	11.000	11.000	10.650	10.700	9.575	3,204
2024-06-05	11.200	11.200	11.000	11.000	9.844	2,546
2024-06-04	11.650	11.650	11.200	11.200	10.023	2,040
2024-06-03	11.650	11.850	11.500	11.650	10.425	2,009
2024-05-31	11.850	11.850	11.750	11.750	10.515	1,084
2024-05-30	11.900	11.900	11.800	11.800	10.560	14,251
2024-05-29	11.950	11.950	11.900	11.900	10.649	250
2024-05-28	12.000	12.000	11.900	11.900	10.649	321
2024-05-27	11.650	12.000	11.550	12.000	10.739	2,956
2024-05-24	11.650	11.650	11.600	11.650	10.425	98
2024-05-23	11.600	11.700	11.400	11.650	10.425	6,452
2024-05-22	11.600	11.600	11.400	11.600	10.381	526
2024-05-21	11.650	11.650	11.500	11.600	10.381	996
2024-05-20	11.700	11.700	11.650	11.650	10.425	349
2024-05-17	11.850	11.950	11.700	11.700	10.470	2,583
2024-05-16	11.300	12.150	11.300	11.850	10.604	7,458
2024-05-15	11.100	11.350	10.950	11.300	10.112	8,087
2024-05-14	10.950	11.050	10.850	10.900	9.754	6,757
2024-05-13	10.850	10.900	10.850	10.900	9.754	278
2024-05-10	10.850	10.850	10.850	10.850	9.709	91
2024-05-09	10.900	10.950	10.850	10.850	9.709	1,279
2024-05-08	10.800	10.950	10.800	10.900	9.754	802
2024-05-07	10.750	10.900	10.750	10.800	9.665	2,549
2024-05-06	10.700	10.750	10.500	10.750	9.620	1,939
2024-05-03	10.400	10.650	10.350	10.650	9.530	533
2024-05-02	10.250	10.350	10.250	10.350	9.262	1,140
2024-04-30	10.300	10.300	10.200	10.250	9.172	1,300
2024-04-29	10.200	10.300	10.200	10.200	9.128	1,262
2024-04-26	10.300	10.300	10.050	10.200	9.128	2,116
2024-04-25	10.250	10.300	10.250	10.300	9.217	140
2024-04-24	10.250	10.300	10.200	10.250	9.172	20,183
2024-04-23	10.200	10.250	10.200	10.250	9.172	289
2024-04-22	10.050	10.250	10.050	10.150	9.083	24,065
2024-04-19	10.150	10.200	10.150	10.150	9.083	309
2024-04-18	10.100	10.150	10.100	10.150	9.083	80,459
2024-04-17	10.050	10.100	10.050	10.100	9.038	516
2024-04-16	10.100	10.200	9.880	10.050	8.994	7,776
2024-04-15	10.350	10.350	10.150	10.150	9.083	2,992
2024-04-12	10.050	10.350	10.000	10.300	9.217	3,295
2024-04-11	10.250	10.250	9.960	10.000	8.949	10,854
2024-04-10	10.500	10.750	10.150	10.200	9.128	7,124
2024-04-09	10.800	10.800	10.450	10.500	9.396	119,501
2024-04-08	10.800	10.900	10.700	10.750	9.620	7,606
2024-04-05	10.750	10.800	10.500	10.750	9.620	85,380
2024-04-04	10.850	10.900	10.750	10.800	9.665	63,197
2024-04-03	10.650	10.850	10.600	10.850	9.709	47,293
2024-04-02	10.450	10.850	10.450	10.600	9.486	77,463
2024-03-28	9.640	10.400	9.500	10.300	9.217	142,603
2024-03-27	9.600	9.600	9.120	9.460	8.466	46,677
2024-03-26	9.740	9.740	9.640	9.640	8.627	3,873
2024-03-25	9.820	9.860	9.740	9.740	8.716	2,644
2024-03-22	9.820	9.980	9.820	9.820	8.788	948
2024-03-21	9.800	9.860	9.800	9.820	8.788	2,159
2024-03-20	9.900	9.940	9.840	9.840	8.806	787
2024-03-19	9.900	9.920	9.860	9.900	8.859	72,071

← NewerPage 11 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.