Oeneo SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	14.000	14.100	14.000	14.100	12.302	934
2023-07-05	14.000	14.000	13.950	14.000	12.215	2,929
2023-07-04	13.900	14.000	13.900	14.000	12.215	2,401
2023-07-03	14.250	14.250	13.800	13.800	12.041	7,121
2023-06-30	14.250	14.300	13.850	13.950	12.171	4,066
2023-06-29	13.950	14.250	13.950	14.250	12.433	6,137
2023-06-28	13.950	14.000	13.950	13.950	12.171	2,263
2023-06-27	14.000	14.350	13.950	13.950	12.171	5,160
2023-06-26	14.000	14.250	13.950	14.000	12.215	8,830
2023-06-23	13.800	13.850	13.600	13.700	11.953	3,337
2023-06-22	13.800	13.800	13.650	13.800	12.041	22,416
2023-06-21	14.050	14.050	13.650	13.800	12.041	6,228
2023-06-20	14.200	14.200	14.000	14.000	12.215	9,680
2023-06-19	14.550	14.550	14.000	14.200	12.390	27,934
2023-06-16	14.650	14.650	14.350	14.500	12.651	5,727
2023-06-15	14.500	14.650	14.350	14.650	12.782	9,064
2023-06-14	14.500	14.500	14.350	14.350	12.520	553
2023-06-13	14.300	14.450	14.300	14.450	12.608	1,743
2023-06-12	14.300	14.300	14.250	14.300	12.477	2,373
2023-06-09	14.250	14.300	14.250	14.300	12.477	59
2023-06-08	14.250	14.350	14.250	14.250	12.433	34,380
2023-06-07	14.250	14.300	14.250	14.250	12.433	58
2023-06-06	14.250	14.250	14.200	14.200	12.390	303
2023-06-05	14.350	14.350	14.200	14.250	12.433	385
2023-06-02	14.350	14.350	14.300	14.300	12.477	759
2023-06-01	14.250	14.350	14.250	14.350	12.520	921
2023-05-31	14.000	14.300	14.000	14.250	12.433	2,983
2023-05-30	13.650	14.100	13.650	14.000	12.215	2,138
2023-05-29	13.650	13.750	13.650	13.650	11.910	963
2023-05-26	13.500	13.700	13.500	13.650	11.910	544
2023-05-25	13.500	13.550	13.500	13.500	11.779	312
2023-05-24	13.600	13.700	13.400	13.500	11.779	2,593
2023-05-23	13.600	13.600	13.500	13.600	11.866	597
2023-05-22	13.700	13.700	13.600	13.600	11.866	762
2023-05-19	13.650	13.700	13.650	13.700	11.953	953
2023-05-18	13.750	13.750	13.650	13.650	11.910	1,298
2023-05-17	13.750	13.800	13.750	13.750	11.997	133
2023-05-16	13.850	13.850	13.750	13.750	11.997	735
2023-05-15	13.650	13.850	13.550	13.850	12.084	8,213
2023-05-12	13.550	13.750	13.550	13.650	11.910	4,132
2023-05-11	13.800	13.850	13.800	13.800	12.041	1,990
2023-05-10	14.050	14.100	13.750	13.750	11.997	6,036
2023-05-09	14.100	14.100	13.950	14.050	12.259	1,267
2023-05-08	14.050	14.100	14.050	14.100	12.302	477
2023-05-05	14.100	14.100	14.050	14.050	12.259	331
2023-05-04	14.350	14.350	14.100	14.100	12.302	963
2023-05-03	14.400	14.500	14.300	14.300	12.477	1,907
2023-05-02	14.450	14.450	14.400	14.400	12.564	490
2023-04-28	14.400	14.450	14.400	14.400	12.564	463
2023-04-27	14.650	14.650	14.400	14.400	12.564	774
2023-04-26	14.600	14.650	14.450	14.650	12.782	1,280
2023-04-25	14.700	14.700	14.500	14.600	12.739	1,783
2023-04-24	14.600	14.700	14.600	14.700	12.826	2,664
2023-04-21	14.600	14.650	14.600	14.600	12.739	1,112
2023-04-20	14.600	14.650	14.500	14.600	12.739	900
2023-04-19	14.700	14.750	14.600	14.600	12.739	802
2023-04-18	14.750	14.750	14.700	14.700	12.826	2,840
2023-04-17	14.450	14.800	14.450	14.750	12.869	9,031
2023-04-14	14.050	14.400	14.050	14.400	12.564	1,644
2023-04-13	13.950	14.050	13.900	14.050	12.259	6,495

← NewerPage 15 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.