Oeneo SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-16	14.500	14.500	14.350	14.350	12.520	553
2023-01-13	14.500	14.500	14.350	14.500	12.651	5,934
2023-01-12	14.550	14.600	14.400	14.500	12.651	672
2023-01-11	14.250	14.500	14.250	14.400	12.564	20,028
2023-01-10	14.450	14.450	14.250	14.250	12.433	1,055
2023-01-09	14.650	14.650	14.400	14.450	12.608	997
2023-01-06	14.250	14.500	14.250	14.500	12.651	5,712
2023-01-05	13.950	14.300	13.950	14.250	12.433	9,158
2023-01-04	14.050	14.050	13.900	13.900	12.128	9,573
2023-01-03	14.050	14.100	14.000	14.050	12.259	1,721
2023-01-02	14.100	14.100	14.000	14.050	12.259	518
2022-12-30	14.250	14.700	14.000	14.000	12.215	72,655
2022-12-29	14.250	14.500	14.200	14.250	12.433	21,160
2022-12-28	14.100	14.450	14.100	14.250	12.433	8,051
2022-12-27	14.150	14.200	14.050	14.050	12.259	1,228
2022-12-23	13.900	14.250	13.900	14.100	12.302	2,047
2022-12-22	14.700	14.750	13.900	13.900	12.128	13,053
2022-12-21	14.300	14.500	14.250	14.250	12.433	962
2022-12-20	14.500	14.500	14.250	14.250	12.433	2,156
2022-12-19	14.400	14.700	14.250	14.500	12.651	2,638
2022-12-16	14.300	14.600	14.200	14.350	12.520	5,325
2022-12-15	14.400	14.400	14.200	14.300	12.477	2,805
2022-12-14	14.150	14.400	14.150	14.400	12.564	6,820
2022-12-13	14.200	14.200	14.150	14.150	12.346	2,018
2022-12-12	14.100	14.200	14.000	14.100	12.302	2,961
2022-12-09	13.950	14.200	13.950	14.200	12.390	748
2022-12-08	13.900	14.100	13.900	13.950	12.171	8,237
2022-12-07	14.100	14.400	14.100	14.250	12.433	3,055
2022-12-06	14.100	14.200	14.100	14.100	12.302	765
2022-12-05	14.200	14.200	14.100	14.100	12.302	934
2022-12-02	14.200	14.350	14.000	14.200	12.390	11,401
2022-12-01	13.750	14.200	13.750	14.050	12.259	3,988
2022-11-30	13.700	13.700	13.700	13.700	11.953	618
2022-11-29	13.800	13.850	13.650	13.700	11.953	2,333
2022-11-28	13.700	13.800	13.700	13.800	12.041	2,361
2022-11-25	13.800	13.800	13.700	13.700	11.953	3,897
2022-11-24	13.800	14.000	13.700	13.750	11.997	10,116
2022-11-23	13.800	13.850	13.800	13.800	12.041	1,188
2022-11-22	13.750	13.850	13.750	13.800	12.041	261
2022-11-21	13.750	13.750	13.700	13.750	11.997	4,037
2022-11-18	13.800	13.800	13.700	13.700	11.953	1,456
2022-11-17	13.800	13.850	13.700	13.700	11.953	2,482
2022-11-16	13.800	13.800	13.750	13.750	11.997	365
2022-11-15	13.900	13.950	13.750	13.800	12.041	929
2022-11-14	13.850	13.950	13.800	13.900	12.128	2,128
2022-11-11	13.950	13.950	13.900	13.950	12.171	1,129
2022-11-10	14.000	14.000	13.800	13.900	12.128	18,528
2022-11-09	13.950	14.050	13.900	14.000	12.215	1,869
2022-11-08	14.000	14.200	13.750	14.000	12.215	36,039
2022-11-07	14.700	14.700	14.350	14.500	12.651	1,394
2022-11-04	14.450	14.600	14.150	14.350	12.520	1,114
2022-11-03	14.300	14.550	14.000	14.550	12.695	454
2022-11-02	14.300	14.600	14.300	14.350	12.520	741
2022-11-01	14.050	14.600	14.000	14.300	12.477	2,860
2022-10-31	14.000	14.050	14.000	14.000	12.215	717
2022-10-28	14.000	14.000	13.900	14.000	12.215	11,059
2022-10-27	13.800	13.950	13.800	13.950	12.171	5,398
2022-10-26	13.900	13.900	13.750	13.800	12.041	2,113
2022-10-25	13.900	13.900	13.850	13.900	12.128	491
2022-10-24	13.900	13.900	13.850	13.900	12.128	809

← NewerPage 17 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.