Oeneo SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	15.180	15.800	14.940	15.500	13.250	5,040
2022-02-08	14.700	15.100	14.560	15.100	12.908	8,724
2022-02-07	14.500	14.720	14.200	14.720	12.583	5,789
2022-02-04	14.200	14.840	14.200	14.440	12.344	4,972
2022-02-03	14.420	14.600	14.420	14.540	12.429	1,170
2022-02-02	14.640	14.800	13.980	14.400	12.309	4,842
2022-02-01	14.000	14.980	14.000	14.840	12.685	6,945
2022-01-31	13.800	14.060	13.720	14.000	11.967	7,352
2022-01-28	14.060	14.060	14.000	14.000	11.967	971
2022-01-27	13.980	14.080	13.960	14.000	11.967	1,103
2022-01-26	14.000	14.100	13.960	13.960	11.933	4,028
2022-01-25	14.300	14.300	14.040	14.040	12.002	4,796
2022-01-24	14.460	14.480	14.100	14.100	12.053	5,585
2022-01-21	13.740	14.500	13.720	14.200	12.138	14,672
2022-01-20	13.720	13.780	13.680	13.720	11.728	1,278
2022-01-19	13.700	13.720	13.640	13.720	11.728	1,041
2022-01-18	13.720	13.720	13.680	13.700	11.711	1,119
2022-01-17	13.680	13.700	13.300	13.600	11.626	14,102
2022-01-14	13.780	13.780	13.240	13.680	11.694	1,982
2022-01-13	13.760	13.780	13.760	13.780	11.779	414
2022-01-12	13.760	13.800	13.700	13.760	11.762	2,243
2022-01-11	13.780	13.780	13.700	13.760	11.762	1,484
2022-01-10	13.780	13.780	13.720	13.760	11.762	765
2022-01-07	13.800	13.800	13.740	13.740	11.745	3,284
2022-01-06	13.760	13.840	13.200	13.800	11.796	8,055
2022-01-05	13.700	13.780	13.660	13.780	11.779	5,180
2022-01-04	13.780	13.780	13.740	13.760	11.762	4,672
2022-01-03	13.780	13.780	13.740	13.760	11.762	825
2021-12-31	13.600	13.740	13.580	13.740	11.745	916
2021-12-30	13.600	13.800	13.560	13.600	11.626	7,671
2021-12-29	13.540	13.620	13.500	13.600	11.626	2,592
2021-12-28	13.540	13.560	13.360	13.540	11.574	1,467
2021-12-27	13.540	13.600	13.520	13.540	11.574	1,744
2021-12-24	13.460	13.540	13.460	13.540	11.574	214
2021-12-23	13.500	13.500	13.320	13.460	11.506	4,470
2021-12-22	13.340	13.580	13.340	13.400	11.455	3,690
2021-12-21	13.500	13.500	13.320	13.340	11.403	3,384
2021-12-20	13.240	13.500	12.900	13.500	11.540	10,829
2021-12-17	13.360	13.360	13.240	13.240	11.318	4,200
2021-12-16	13.340	13.500	13.340	13.360	11.420	4,220
2021-12-15	13.520	13.520	13.340	13.340	11.403	4,640
2021-12-14	13.680	13.680	13.500	13.520	11.557	1,833
2021-12-13	13.540	13.560	13.500	13.500	11.540	1,728
2021-12-10	13.720	13.780	13.660	13.660	11.677	1,510
2021-12-09	13.600	13.800	13.600	13.780	11.779	1,728
2021-12-08	13.400	13.600	13.380	13.520	11.557	3,905
2021-12-07	13.600	13.600	13.380	13.380	11.437	5,418
2021-12-06	14.000	14.000	13.320	13.600	11.626	16,959
2021-12-03	13.700	13.720	13.400	13.720	11.728	3,901
2021-12-02	13.320	13.700	13.300	13.700	11.711	13,304
2021-12-01	13.220	13.600	13.180	13.280	11.352	10,342
2021-11-30	13.200	13.200	12.880	13.200	11.284	2,444
2021-11-29	12.820	13.360	12.420	13.100	11.198	12,787
2021-11-26	12.940	13.000	12.780	13.000	11.113	5,015
2021-11-25	12.980	12.980	12.760	12.920	11.044	2,527
2021-11-24	13.020	13.020	13.000	13.000	11.113	53,150
2021-11-23	13.260	13.460	12.020	13.000	11.113	26,306
2021-11-22	13.280	13.360	13.260	13.260	11.335	2,388
2021-11-19	13.320	13.360	13.260	13.260	11.335	1,687
2021-11-18	13.320	13.320	13.300	13.300	11.369	2,142

← NewerPage 21 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.