Oeneo SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-18	9.940	10.000	9.860	9.960	8.913	28,276
2024-03-15	10.150	10.200	9.900	9.980	8.931	4,073
2024-03-14	10.250	10.250	10.100	10.150	9.083	820
2024-03-13	10.150	10.300	10.050	10.200	9.128	3,208
2024-03-12	10.250	10.250	10.050	10.100	9.038	1,644
2024-03-11	10.300	10.350	10.150	10.200	9.128	9,328
2024-03-08	10.500	10.500	10.300	10.300	9.217	21,296
2024-03-07	10.550	10.700	10.500	10.500	9.396	2,848
2024-03-06	10.650	10.650	10.600	10.600	9.486	453
2024-03-05	10.500	10.750	10.500	10.600	9.486	103,179
2024-03-04	10.900	10.900	10.350	10.500	9.396	5,006
2024-03-01	10.900	11.000	10.750	10.750	9.620	1,678
2024-02-29	11.200	11.200	10.900	10.900	9.754	1,846
2024-02-28	11.250	11.300	11.150	11.150	9.978	22,395
2024-02-27	11.000	11.200	10.900	11.200	10.023	3,954
2024-02-26	11.200	11.200	10.900	10.950	9.799	1,245
2024-02-23	11.200	11.200	11.150	11.150	9.978	687
2024-02-22	11.250	11.300	11.050	11.100	9.933	1,488
2024-02-21	11.300	11.300	11.250	11.250	10.067	453
2024-02-20	11.250	11.350	11.200	11.300	10.112	630
2024-02-19	11.000	11.200	10.950	11.200	10.023	4,197
2024-02-16	11.100	11.150	10.800	11.100	9.933	4,328
2024-02-15	11.200	11.200	10.800	11.100	9.933	3,405
2024-02-14	11.200	11.250	11.050	11.200	10.023	1,833
2024-02-13	11.300	11.350	11.150	11.200	10.023	5,388
2024-02-12	11.150	11.300	11.100	11.300	10.112	1,059
2024-02-09	10.750	11.250	10.750	11.150	9.978	21,210
2024-02-08	11.150	11.200	10.450	10.750	9.620	31,247
2024-02-07	11.550	11.550	11.150	11.150	9.978	20,999
2024-02-06	11.600	11.700	11.550	11.550	10.336	882
2024-02-05	11.700	11.750	11.650	11.650	10.425	953
2024-02-02	11.800	11.800	11.750	11.750	10.515	577
2024-02-01	11.800	12.000	11.800	11.800	10.560	718
2024-01-31	11.800	12.050	11.750	11.750	10.515	4,826
2024-01-30	11.500	11.750	11.200	11.750	10.515	7,184
2024-01-29	11.750	11.750	11.350	11.500	10.291	3,907
2024-01-26	12.000	12.050	11.900	12.000	10.739	2,284
2024-01-25	11.900	12.000	11.850	12.000	10.739	15,254
2024-01-24	11.900	12.000	11.700	11.900	10.649	5,460
2024-01-23	11.700	11.950	11.700	11.900	10.649	1,811
2024-01-22	11.750	12.100	11.600	11.900	10.649	7,397
2024-01-19	11.400	11.750	11.300	11.600	10.381	2,939
2024-01-18	12.000	12.050	11.400	11.400	10.202	4,641
2024-01-17	12.050	12.100	12.000	12.000	10.739	306
2024-01-16	12.050	12.100	12.050	12.050	10.783	498
2024-01-15	12.100	12.100	12.050	12.050	10.783	589
2024-01-12	12.250	12.250	12.050	12.150	10.873	5,848
2024-01-11	12.150	12.200	12.150	12.150	10.873	466
2024-01-10	12.200	12.200	12.100	12.150	10.873	825
2024-01-09	12.300	12.300	12.150	12.200	10.917	1,780
2024-01-08	12.350	12.350	12.300	12.300	11.007	716
2024-01-05	12.450	12.500	12.300	12.400	11.096	1,148
2024-01-04	12.700	12.700	12.350	12.450	11.141	2,613
2024-01-03	12.700	12.750	12.650	12.700	11.365	5,492
2024-01-02	12.800	12.800	12.650	12.700	11.365	3,105
2023-12-29	12.650	12.900	12.550	12.900	11.544	9,571
2023-12-28	12.800	12.800	12.750	12.750	11.410	1,084
2023-12-27	12.500	12.800	12.500	12.750	11.410	14,855
2023-12-22	12.800	13.000	12.800	12.800	11.454	3,066
2023-12-21	12.850	12.900	12.500	12.750	11.410	4,796

← NewerPage 12 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.