Oeneo SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-21	14.050	14.100	13.850	13.900	12.128	783
2022-10-20	13.950	14.000	13.850	13.850	12.084	1,684
2022-10-19	14.100	14.100	13.900	13.900	12.128	3,781
2022-10-18	14.200	14.200	14.100	14.100	12.302	825
2022-10-17	14.250	14.250	14.000	14.000	12.215	2,051
2022-10-14	14.000	14.250	14.000	14.050	12.259	332
2022-10-13	14.600	14.600	13.950	13.950	12.171	2,607
2022-10-12	14.550	14.550	14.300	14.300	12.477	322
2022-10-11	14.550	14.600	14.200	14.600	12.739	599
2022-10-10	14.200	14.550	14.200	14.450	12.608	152
2022-10-07	14.200	14.500	14.100	14.200	12.390	1,128
2022-10-06	14.450	14.450	14.200	14.200	12.390	622
2022-10-05	14.250	14.450	14.150	14.450	12.608	3,354
2022-10-04	14.200	14.400	14.000	14.050	12.259	4,835
2022-10-03	14.200	14.300	14.050	14.200	12.390	4,513
2022-09-30	14.200	14.800	14.200	14.800	12.651	861
2022-09-29	14.750	14.750	14.000	14.300	12.224	6,141
2022-09-28	14.800	14.800	14.300	14.600	12.480	2,977
2022-09-27	14.950	14.950	14.250	14.650	12.523	5,745
2022-09-26	14.950	14.950	14.300	14.400	12.309	3,202
2022-09-23	15.200	15.250	14.850	14.900	12.737	2,870
2022-09-22	15.350	15.350	15.200	15.200	12.993	1,710
2022-09-21	15.350	15.550	15.350	15.550	13.292	828
2022-09-20	15.550	15.550	15.100	15.350	13.121	9,367
2022-09-19	15.700	15.800	15.500	15.500	13.250	2,260
2022-09-16	16.050	16.050	15.800	15.800	13.506	1,137
2022-09-15	15.800	16.150	15.800	16.150	13.805	437
2022-09-14	16.250	16.250	15.800	16.150	13.805	1,541
2022-09-13	15.650	16.250	15.550	16.250	13.891	2,984
2022-09-12	15.400	15.800	15.200	15.500	13.250	15,228
2022-09-09	15.400	15.400	15.200	15.350	13.121	445
2022-09-08	15.450	15.450	15.150	15.400	13.164	1,648
2022-09-07	15.500	15.500	15.150	15.450	13.207	4,573
2022-09-06	15.650	15.650	15.350	15.500	13.250	3,795
2022-09-05	15.500	15.650	15.350	15.350	13.121	1,069
2022-09-02	15.350	15.650	15.350	15.650	13.378	7,121
2022-09-01	16.050	16.050	15.300	15.400	13.164	2,937
2022-08-31	15.800	16.200	15.750	16.000	13.677	2,764
2022-08-30	15.900	16.000	15.350	15.800	13.506	3,416
2022-08-29	15.500	16.100	15.050	16.000	13.677	9,223
2022-08-26	15.900	16.150	15.450	16.000	13.677	3,104
2022-08-25	16.100	16.400	15.900	16.000	13.677	5,435
2022-08-24	16.500	16.500	16.000	16.450	14.062	8,138
2022-08-23	16.500	16.500	16.200	16.500	14.104	3,079
2022-08-22	16.350	16.450	16.150	16.450	14.062	762
2022-08-19	16.450	16.450	16.050	16.350	13.976	2,715
2022-08-18	16.500	16.500	16.000	16.200	13.848	6,006
2022-08-17	16.000	16.800	16.000	16.300	13.934	26,282
2022-08-16	15.600	15.950	15.600	15.900	13.592	1,035
2022-08-15	15.600	15.650	15.200	15.550	13.292	2,582
2022-08-12	15.450	15.450	14.950	15.150	12.950	199
2022-08-11	15.050	15.500	14.850	15.500	13.250	1,336
2022-08-10	15.200	15.400	15.000	15.050	12.865	711
2022-08-09	15.000	15.450	14.800	15.350	13.121	1,211
2022-08-08	15.400	15.500	15.000	15.000	12.822	1,818
2022-08-05	15.250	15.500	15.100	15.150	12.950	1,728
2022-08-04	14.600	15.450	14.500	15.250	13.036	3,653
2022-08-03	15.000	15.200	14.950	15.100	12.908	873
2022-08-02	14.600	15.100	14.600	14.600	12.480	4,604
2022-08-01	14.450	14.900	14.450	14.800	12.651	5,501

← NewerPage 18 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.