Oeneo SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	14.000	14.700	14.000	14.450	12.352	7,881
2022-05-05	14.000	14.100	14.000	14.050	12.010	2,350
2022-05-04	14.200	14.250	14.050	14.050	12.010	100,781
2022-05-03	14.200	14.400	14.000	14.000	11.967	4,075
2022-05-02	14.000	14.250	13.900	14.200	12.138	1,715
2022-04-29	13.900	14.000	13.900	14.000	11.967	760
2022-04-28	13.850	13.900	13.700	13.900	11.882	29,752
2022-04-27	13.700	13.900	13.700	13.700	11.711	8,751
2022-04-26	13.800	13.800	13.700	13.700	11.711	567
2022-04-25	13.700	13.850	13.700	13.700	11.711	2,110
2022-04-22	13.700	13.800	13.700	13.700	11.711	741
2022-04-21	13.900	14.000	13.700	13.700	11.711	11,309
2022-04-20	13.900	13.950	13.900	13.900	11.882	56
2022-04-19	14.000	14.000	13.850	13.900	11.882	2,159
2022-04-14	13.850	13.900	13.800	13.850	11.839	991
2022-04-13	13.800	13.850	13.800	13.850	11.839	436
2022-04-12	13.700	13.800	13.700	13.800	11.796	3,644
2022-04-11	13.600	13.700	13.350	13.650	11.668	3,031
2022-04-08	13.750	13.800	13.650	13.650	11.668	3,908
2022-04-07	13.850	13.900	13.700	13.750	11.754	2,974
2022-04-06	13.750	13.900	13.750	13.850	11.839	12,251
2022-04-05	13.750	13.900	13.700	13.750	11.754	2,671
2022-04-04	13.700	13.850	13.700	13.750	11.754	1,391
2022-04-01	13.550	13.700	13.550	13.650	11.668	409
2022-03-31	13.700	13.720	13.520	13.520	11.557	2,811
2022-03-30	13.660	13.780	13.560	13.560	11.591	3,812
2022-03-29	13.700	13.860	13.660	13.660	11.677	5,131
2022-03-28	13.700	13.960	13.660	13.700	11.711	2,364
2022-03-25	13.760	13.760	13.700	13.700	11.711	1,808
2022-03-24	13.900	13.920	13.700	13.700	11.711	3,370
2022-03-23	13.900	14.040	13.860	13.900	11.882	4,378
2022-03-22	14.020	14.100	13.860	13.880	11.865	4,233
2022-03-21	14.100	14.300	13.940	14.020	11.985	8,114
2022-03-18	14.020	14.100	14.000	14.000	11.967	4,301
2022-03-17	14.020	14.120	13.980	14.000	11.967	6,236
2022-03-16	14.120	14.120	13.980	14.000	11.967	4,524
2022-03-15	13.940	14.140	13.880	14.100	12.053	7,829
2022-03-14	13.880	14.100	13.880	13.940	11.916	4,630
2022-03-11	14.700	14.800	13.500	13.940	11.916	21,368
2022-03-10	13.880	15.000	13.800	14.700	12.566	7,951
2022-03-09	13.800	13.880	13.700	13.880	11.865	8,928
2022-03-08	13.780	13.880	13.720	13.800	11.796	1,666
2022-03-07	13.940	13.960	13.500	13.780	11.779	11,452
2022-03-04	14.500	14.500	13.980	14.100	12.053	28,122
2022-03-03	13.980	14.700	13.980	14.500	12.395	8,099
2022-03-02	13.580	13.980	13.520	13.980	11.950	3,802
2022-03-01	13.720	13.880	13.700	13.740	11.745	27,569
2022-02-28	13.720	13.860	13.660	13.700	11.711	18,252
2022-02-25	13.700	13.900	13.700	13.900	11.882	494
2022-02-24	14.000	14.000	13.200	13.780	11.779	10,221
2022-02-23	14.440	14.600	14.320	14.320	12.241	3,905
2022-02-22	14.300	14.520	14.300	14.440	12.344	1,189
2022-02-21	14.560	14.780	14.520	14.520	12.412	2,633
2022-02-18	14.640	14.920	14.620	14.820	12.668	1,978
2022-02-17	14.960	15.000	14.640	14.640	12.515	3,392
2022-02-16	14.980	14.980	14.640	14.700	12.566	1,127
2022-02-15	14.740	15.200	14.200	15.000	12.822	13,064
2022-02-14	15.200	15.500	14.800	15.000	12.822	20,733
2022-02-11	15.280	15.500	15.000	15.400	13.164	1,003
2022-02-10	15.680	15.680	15.280	15.380	13.147	1,362

← NewerPage 20 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.