Oeneo SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	14.550	14.800	14.450	14.700	12.566	7,466
2022-07-28	14.350	14.800	14.350	14.500	12.395	11,242
2022-07-27	14.200	14.350	14.200	14.350	12.267	8,494
2022-07-26	14.050	14.200	14.000	14.100	12.053	983
2022-07-25	14.050	14.200	14.000	14.200	12.138	5,562
2022-07-22	13.850	14.200	13.850	14.050	12.010	6,579
2022-07-21	14.000	14.000	13.850	13.850	11.839	352
2022-07-20	13.850	14.000	13.700	14.000	11.967	4,738
2022-07-19	13.750	13.900	13.750	13.850	11.839	310
2022-07-18	13.800	13.900	13.750	13.750	11.754	10,780
2022-07-15	13.850	13.900	13.700	13.700	11.711	1,237
2022-07-14	14.000	14.000	13.800	13.850	11.839	1,069
2022-07-13	14.000	14.050	14.000	14.000	11.967	2,199
2022-07-12	14.100	14.250	14.050	14.100	12.053	2,285
2022-07-11	14.100	14.200	14.100	14.200	12.138	2,108
2022-07-08	14.350	14.350	14.200	14.200	12.138	488
2022-07-07	14.250	14.350	14.200	14.250	12.181	2,491
2022-07-06	14.100	14.250	14.100	14.250	12.181	1,250
2022-07-05	14.100	14.250	14.050	14.050	12.010	688
2022-07-04	14.250	14.250	14.000	14.100	12.053	3,980
2022-07-01	14.100	14.250	14.050	14.200	12.138	2,530
2022-06-30	14.150	14.150	14.100	14.150	12.096	822
2022-06-29	14.350	14.400	14.050	14.050	12.010	3,125
2022-06-28	14.150	14.450	14.150	14.300	12.224	2,954
2022-06-27	14.200	14.250	14.050	14.100	12.053	1,486
2022-06-24	14.200	14.450	14.100	14.100	12.053	2,362
2022-06-23	14.400	14.400	14.150	14.250	12.181	570
2022-06-22	14.450	14.450	14.100	14.400	12.309	3,515
2022-06-21	14.200	14.450	14.200	14.450	12.352	2,171
2022-06-20	14.500	14.800	14.300	14.300	12.224	1,698
2022-06-17	14.450	14.500	14.000	14.500	12.395	6,511
2022-06-16	14.550	14.800	14.050	14.500	12.395	5,974
2022-06-15	14.600	14.950	14.450	14.600	12.480	4,086
2022-06-14	14.500	14.650	14.000	14.600	12.480	6,126
2022-06-13	14.250	14.750	14.100	14.500	12.395	2,879
2022-06-10	14.850	14.900	14.300	14.500	12.395	5,969
2022-06-09	15.050	15.400	14.850	15.000	12.822	19,437
2022-06-08	15.300	15.450	14.950	15.050	12.865	1,144
2022-06-07	15.400	15.400	14.000	15.000	12.822	5,792
2022-06-06	14.950	15.500	14.950	15.450	13.207	2,097
2022-06-03	14.900	15.600	14.700	14.950	12.780	14,994
2022-06-02	14.900	14.900	14.500	14.500	12.395	465
2022-06-01	14.700	14.750	14.000	14.000	11.967	7,683
2022-05-31	14.050	14.650	14.050	14.600	12.480	4,651
2022-05-30	14.150	14.150	13.950	14.050	12.010	840
2022-05-27	14.100	14.150	14.000	14.150	12.096	560
2022-05-26	14.000	14.100	13.900	14.000	11.967	847
2022-05-25	14.150	14.150	13.950	14.100	12.053	1,265
2022-05-24	14.050	14.150	13.950	14.150	12.096	4,222
2022-05-23	14.000	14.100	13.700	14.000	11.967	2,296
2022-05-20	13.750	14.200	13.750	14.200	12.138	2,007
2022-05-19	14.000	14.100	13.700	13.700	11.711	6,388
2022-05-18	14.100	14.300	13.900	13.900	11.882	3,632
2022-05-17	14.300	14.600	14.250	14.250	12.181	1,396
2022-05-16	14.750	14.750	14.200	14.200	12.138	1,294
2022-05-13	14.900	14.900	14.300	14.450	12.352	1,300
2022-05-12	14.700	14.950	14.650	14.950	12.780	5,403
2022-05-11	14.350	14.750	14.350	14.700	12.566	101,536
2022-05-10	14.900	14.950	14.450	14.500	12.395	2,138
2022-05-09	14.600	14.750	14.500	14.750	12.609	3,290

← NewerPage 19 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.