Oeneo SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-12	13.650	14.000	13.650	13.950	12.171	3,009
2023-04-11	13.000	13.650	13.000	13.650	11.910	5,628
2023-04-06	13.450	13.550	12.950	13.000	11.343	13,573
2023-04-05	12.900	13.650	12.900	13.450	11.735	16,031
2023-04-04	13.400	13.600	12.850	12.850	11.212	22,318
2023-04-03	13.850	14.050	13.100	13.250	11.561	14,238
2023-03-31	13.900	14.100	13.350	13.800	12.041	14,233
2023-03-30	14.000	14.200	13.850	13.900	12.128	3,847
2023-03-29	14.000	14.250	13.800	14.000	12.215	43,288
2023-03-28	14.250	14.400	14.150	14.200	12.390	1,469
2023-03-27	14.000	14.500	13.950	14.250	12.433	3,025
2023-03-24	14.500	14.550	14.000	14.000	12.215	9,281
2023-03-23	14.500	14.800	14.400	14.500	12.651	6,386
2023-03-22	14.550	14.950	14.500	14.500	12.651	4,999
2023-03-21	14.800	14.850	14.500	14.500	12.651	31,019
2023-03-20	15.000	15.000	14.700	14.800	12.913	1,309
2023-03-17	15.050	15.150	15.000	15.000	13.088	5,546
2023-03-16	15.100	15.150	15.000	15.000	13.088	524
2023-03-15	15.200	15.200	15.000	15.100	13.175	1,470
2023-03-14	15.000	15.300	15.000	15.150	13.218	10,655
2023-03-13	15.450	15.450	15.200	15.300	13.349	1,847
2023-03-10	15.250	15.450	15.200	15.450	13.480	1,428
2023-03-09	15.200	15.300	15.200	15.250	13.306	661
2023-03-08	15.100	15.300	15.050	15.200	13.262	2,225
2023-03-07	15.250	15.350	15.200	15.200	13.262	454
2023-03-06	15.550	15.550	15.200	15.250	13.306	1,395
2023-03-03	15.300	15.500	15.200	15.500	13.524	7,575
2023-03-02	15.300	15.400	15.000	15.300	13.349	7,232
2023-03-01	15.000	15.300	15.000	15.250	13.306	8,183
2023-02-28	15.200	15.250	15.000	15.000	13.088	7,613
2023-02-27	14.950	15.200	14.900	15.200	13.262	5,969
2023-02-24	14.550	15.000	14.400	15.000	13.088	9,715
2023-02-23	14.400	14.550	14.400	14.500	12.651	324
2023-02-22	14.450	14.500	14.400	14.450	12.608	262
2023-02-21	14.400	14.550	14.400	14.450	12.608	1,185
2023-02-20	14.400	14.550	14.350	14.350	12.520	597
2023-02-17	14.650	14.650	14.300	14.500	12.651	2,805
2023-02-16	14.550	14.850	14.400	14.650	12.782	2,184
2023-02-15	14.700	14.700	14.550	14.550	12.695	309
2023-02-14	14.900	15.000	14.700	14.700	12.826	1,038
2023-02-13	14.700	14.950	14.500	14.950	13.044	4,132
2023-02-10	14.800	14.800	14.300	14.700	12.826	3,905
2023-02-09	14.300	14.800	14.300	14.800	12.913	8,602
2023-02-08	14.250	14.300	14.150	14.300	12.477	3,650
2023-02-07	14.200	14.250	14.200	14.200	12.390	705
2023-02-06	14.400	14.400	14.200	14.200	12.390	1,265
2023-02-03	14.300	14.300	14.200	14.300	12.477	440
2023-02-02	14.250	14.250	14.200	14.250	12.433	611
2023-02-01	14.150	14.200	14.150	14.200	12.390	610
2023-01-31	14.250	14.300	14.150	14.150	12.346	442
2023-01-30	14.300	14.300	14.250	14.250	12.433	839
2023-01-27	14.150	14.250	14.100	14.250	12.433	721
2023-01-26	14.300	14.350	14.000	14.100	12.302	2,574
2023-01-25	14.400	14.450	14.300	14.300	12.477	1,219
2023-01-24	14.500	14.500	14.400	14.400	12.564	701
2023-01-23	14.250	14.400	14.250	14.400	12.564	514
2023-01-20	14.500	14.500	14.200	14.250	12.433	828
2023-01-19	14.400	14.550	14.350	14.450	12.608	7,404
2023-01-18	14.350	14.400	14.150	14.400	12.564	1,520
2023-01-17	14.350	14.400	14.300	14.350	12.520	623

← NewerPage 16 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.