Oeneo SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-21	12.850	12.900	12.500	12.750	11.410	4,796
2023-12-20	12.950	12.950	12.600	12.850	11.499	5,483
2023-12-19	12.700	12.850	12.650	12.750	11.410	2,961
2023-12-18	12.550	12.900	12.500	12.700	11.365	7,644
2023-12-15	12.650	12.650	12.600	12.650	11.320	3,347
2023-12-14	12.400	12.600	12.400	12.600	11.275	2,163
2023-12-13	12.250	12.650	12.200	12.400	11.096	64,745
2023-12-12	12.300	12.300	12.050	12.200	10.917	14,454
2023-12-11	12.500	12.600	12.150	12.250	10.962	9,343
2023-12-08	12.900	12.900	12.350	12.550	11.231	9,091
2023-12-07	13.050	13.150	12.900	12.900	11.544	53,992
2023-12-06	13.050	13.200	13.050	13.050	11.678	5,620
2023-12-05	13.000	13.100	12.950	13.050	11.678	3,843
2023-12-04	13.000	13.200	13.000	13.050	11.678	2,910
2023-12-01	13.350	13.350	12.850	12.950	11.589	5,953
2023-11-30	13.300	13.400	13.300	13.300	11.902	1,202
2023-11-29	13.400	13.450	13.300	13.300	11.902	6,161
2023-11-28	13.450	13.600	13.350	13.350	11.947	4,003
2023-11-27	13.400	13.450	13.350	13.350	11.947	1,275
2023-11-24	13.350	13.400	13.350	13.400	11.991	1,837
2023-11-23	13.400	13.450	13.350	13.350	11.947	101,116
2023-11-22	13.600	13.600	13.300	13.300	11.902	2,424
2023-11-21	13.300	13.600	13.300	13.600	12.170	36,249
2023-11-20	13.350	13.350	13.200	13.300	11.902	2,679
2023-11-17	13.150	13.200	13.000	13.100	11.723	48,397
2023-11-16	13.200	13.200	13.100	13.100	11.723	2,864
2023-11-15	13.150	13.200	13.150	13.150	11.768	1,556
2023-11-14	13.050	13.350	13.050	13.100	11.723	32,593
2023-11-13	13.000	13.100	12.950	13.000	11.633	239,148
2023-11-10	13.000	13.000	12.900	13.000	11.633	81,637
2023-11-09	13.000	13.000	12.950	12.950	11.589	14,425
2023-11-08	13.000	13.000	12.900	12.950	11.589	1,505
2023-11-07	13.000	13.000	12.950	13.000	11.633	2,307
2023-11-06	13.100	13.150	12.950	13.000	11.633	32,586
2023-11-03	13.100	13.100	12.900	13.100	11.723	3,723
2023-11-02	13.000	13.100	12.900	13.100	11.723	5,487
2023-11-01	13.000	13.000	12.950	12.950	11.589	20,391
2023-10-31	13.150	13.200	12.950	13.000	11.633	3,586
2023-10-30	13.200	13.200	13.000	13.150	11.768	2,268
2023-10-27	13.250	13.250	12.950	13.200	11.812	3,422
2023-10-26	13.400	13.400	13.200	13.250	11.857	1,781
2023-10-25	13.000	13.300	13.000	13.300	11.902	8,923
2023-10-24	13.000	13.050	13.000	13.000	11.633	36,272
2023-10-23	13.000	13.000	12.950	13.000	11.633	468
2023-10-20	13.000	13.000	12.950	12.950	11.589	1,627
2023-10-19	12.900	13.000	12.800	13.000	11.633	3,400
2023-10-18	13.050	13.150	13.000	13.000	11.633	2,389
2023-10-17	13.100	13.100	13.000	13.050	11.678	3,070
2023-10-16	13.050	13.250	13.000	13.050	11.678	2,295
2023-10-13	13.200	13.300	12.950	13.050	11.678	9,143
2023-10-12	13.450	13.450	13.100	13.150	11.768	5,685
2023-10-11	13.400	13.450	13.400	13.450	12.036	30,552
2023-10-10	13.500	13.500	13.300	13.350	11.947	3,312
2023-10-09	13.650	13.650	13.500	13.500	12.081	4,058
2023-10-06	13.700	13.700	13.550	13.650	12.215	47,945
2023-10-05	13.450	13.750	13.450	13.650	12.215	1,692
2023-10-04	13.500	13.600	13.450	13.450	12.036	2,742
2023-10-03	13.500	13.700	13.400	13.500	12.081	3,765
2023-10-02	14.050	14.100	13.900	14.000	12.215	4,262
2023-09-29	14.000	14.050	13.900	14.000	12.215	11,576

← NewerPage 13 of 22 · 1,285 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.