Oeneo SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	9.380	9.420	9.240	9.380	8.689	5,565
2025-05-22	9.380	9.420	9.360	9.380	8.689	262
2025-05-21	9.360	9.400	9.320	9.380	8.689	15,836
2025-05-20	9.320	9.340	9.320	9.320	8.634	271
2025-05-19	9.380	9.380	9.000	9.320	8.634	6,358
2025-05-16	9.340	9.380	9.340	9.340	8.652	306
2025-05-15	9.320	9.360	9.320	9.320	8.634	1,354
2025-05-14	9.220	9.480	9.220	9.320	8.634	7,696
2025-05-13	9.060	9.220	9.060	9.200	8.522	4,319
2025-05-12	9.020	9.040	8.980	9.000	8.337	4,305
2025-05-09	9.040	9.040	9.020	9.040	8.374	744
2025-05-08	9.080	9.080	9.060	9.060	8.393	368
2025-05-07	9.080	9.080	9.060	9.060	8.393	773
2025-05-06	9.080	9.100	9.040	9.100	8.430	1,057
2025-05-05	9.060	9.080	9.040	9.080	8.411	784
2025-05-02	9.080	9.140	9.020	9.060	8.393	641
2025-04-30	9.160	9.160	9.040	9.120	8.448	1,772
2025-04-29	8.960	9.160	8.960	9.160	8.485	2,143
2025-04-28	9.020	9.020	8.860	8.960	8.300	834
2025-04-25	9.060	9.060	8.920	9.000	8.337	1,350
2025-04-24	9.120	9.120	9.040	9.060	8.393	405
2025-04-23	9.020	9.040	9.000	9.040	8.374	3,237
2025-04-22	9.240	9.240	9.000	9.000	8.337	1,186
2025-04-17	8.800	9.240	8.800	9.220	8.541	84,229
2025-04-16	8.500	8.700	8.500	8.680	8.041	33,267
2025-04-15	8.520	8.520	8.500	8.500	7.874	972
2025-04-14	8.520	8.540	8.500	8.540	7.911	1,330
2025-04-11	8.540	8.540	8.520	8.520	7.893	1,611
2025-04-10	8.700	8.700	8.400	8.520	7.893	31,035
2025-04-09	8.760	8.760	8.360	8.460	7.837	3,451
2025-04-08	8.700	8.760	8.700	8.740	8.096	432
2025-04-07	8.740	9.140	8.640	8.700	8.059	5,775
2025-04-04	9.100	9.120	9.020	9.020	8.356	964
2025-04-03	9.120	9.120	9.100	9.100	8.430	194
2025-04-02	9.180	9.180	9.120	9.120	8.448	407
2025-04-01	9.140	9.160	9.140	9.160	8.485	181
2025-03-31	9.120	9.120	9.100	9.120	8.448	420
2025-03-28	9.100	9.120	9.080	9.100	8.430	5,612
2025-03-27	9.000	9.100	9.000	9.100	8.430	8,797
2025-03-26	9.000	9.020	8.980	9.000	8.337	7,526
2025-03-25	9.000	9.040	9.000	9.000	8.337	14,604
2025-03-24	9.000	9.000	8.980	9.000	8.337	8,196
2025-03-21	9.000	9.020	8.980	9.000	8.337	10,897
2025-03-20	8.840	9.000	8.840	9.000	8.337	189,976
2025-03-19	8.860	8.880	8.840	8.840	8.189	337
2025-03-18	8.820	8.940	8.820	8.860	8.208	1,900
2025-03-17	8.940	8.960	8.920	8.920	8.263	30,268
2025-03-14	9.140	9.180	8.840	8.940	8.282	3,036
2025-03-13	9.300	9.320	9.240	9.240	8.560	1,035
2025-03-12	9.300	9.320	9.280	9.300	8.615	2,114
2025-03-11	9.300	9.380	9.260	9.300	8.615	4,248
2025-03-10	9.220	9.400	9.220	9.260	8.578	2,850
2025-03-07	9.400	9.400	9.220	9.220	8.541	10,080
2025-03-06	9.400	9.500	9.220	9.220	8.541	4,349
2025-03-05	9.400	9.500	9.380	9.380	8.689	7,619
2025-03-04	9.400	9.420	9.380	9.380	8.689	6,151
2025-03-03	9.400	9.420	9.380	9.420	8.726	13,403
2025-02-28	9.400	9.420	9.400	9.400	8.708	616
2025-02-27	9.420	9.420	9.400	9.400	8.708	135,328
2025-02-26	9.420	9.440	9.400	9.420	8.726	218

← NewerPage 7 of 22 · 1,284 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.