Societe de Tayninh SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 4.540 | 4.540 | 4.540 | 4.540 | 4.540 | 0 |
| 2025-11-06 | 4.540 | 4.540 | 4.540 | 4.540 | 4.540 | 0 |
| 2025-11-05 | 4.540 | 4.540 | 4.540 | 4.540 | 4.540 | 0 |
| 2025-11-04 | 4.540 | 4.540 | 4.540 | 4.540 | 4.540 | 0 |
| 2025-11-03 | 4.540 | 4.540 | 4.540 | 4.540 | 4.540 | 0 |
| 2025-10-31 | 4.540 | 4.540 | 4.540 | 4.540 | 4.540 | 0 |
| 2025-10-30 | 4.540 | 4.540 | 4.540 | 4.540 | 2.580 | 1,180 |
| 2025-10-29 | 4.540 | 4.540 | 4.540 | 4.540 | 2.580 | 600 |
| 2025-10-28 | 4.400 | 4.400 | 4.400 | 4.400 | 2.500 | 0 |
| 2025-10-27 | 4.400 | 4.400 | 4.400 | 4.400 | 2.500 | 100 |
| 2025-10-24 | 4.400 | 4.400 | 4.400 | 4.400 | 2.500 | 30 |
| 2025-10-23 | 4.400 | 4.400 | 4.400 | 4.400 | 2.500 | 0 |
| 2025-10-22 | 4.400 | 4.400 | 4.400 | 4.400 | 2.500 | 0 |
| 2025-10-21 | 4.400 | 4.400 | 4.400 | 4.400 | 2.500 | 151 |
| 2025-10-20 | 4.400 | 4.400 | 4.400 | 4.400 | 2.500 | 600 |
| 2025-10-17 | 4.240 | 4.240 | 4.240 | 4.240 | 2.410 | 0 |
| 2025-10-16 | 4.240 | 4.240 | 4.240 | 4.240 | 2.410 | 1,750 |
| 2025-10-15 | 4.240 | 4.240 | 4.240 | 4.240 | 2.410 | 0 |
| 2025-10-14 | 4.240 | 4.240 | 4.240 | 4.240 | 2.410 | 0 |
| 2025-10-13 | 4.240 | 4.240 | 4.240 | 4.240 | 2.410 | 170 |
| 2025-10-10 | 4.540 | 4.540 | 4.540 | 4.540 | 2.580 | 0 |
| 2025-10-09 | 4.540 | 4.540 | 4.540 | 4.540 | 2.580 | 0 |
| 2025-10-08 | 4.540 | 4.540 | 4.540 | 4.540 | 2.580 | 0 |
| 2025-10-07 | 4.540 | 4.540 | 4.540 | 4.540 | 2.580 | 649 |
| 2025-10-06 | 4.540 | 4.540 | 4.540 | 4.540 | 2.580 | 434 |
| 2025-10-03 | 4.500 | 4.500 | 4.500 | 4.500 | 2.557 | 0 |
| 2025-10-02 | 4.500 | 4.500 | 4.500 | 4.500 | 2.557 | 26 |
| 2025-10-01 | 4.540 | 4.540 | 4.540 | 4.540 | 2.580 | 547 |
| 2025-09-30 | 4.540 | 4.540 | 4.240 | 4.240 | 2.410 | 376 |
| 2025-09-29 | 3.860 | 3.860 | 3.860 | 3.860 | 2.194 | 0 |
| 2025-09-26 | 3.860 | 3.860 | 3.860 | 3.860 | 2.194 | 540 |
| 2025-09-25 | 2.540 | 2.540 | 2.540 | 2.540 | 1.443 | 0 |
| 2025-09-24 | 2.540 | 2.540 | 2.540 | 2.540 | 1.443 | 0 |
| 2025-09-23 | 2.500 | 2.540 | 2.500 | 2.540 | 1.443 | 1,400 |
| 2025-09-22 | 2.500 | 2.500 | 2.500 | 2.500 | 1.421 | 5,550 |
| 2025-09-19 | 2.480 | 2.480 | 2.480 | 2.480 | 1.409 | 0 |
| 2025-09-18 | 2.480 | 2.480 | 2.480 | 2.480 | 1.409 | 0 |
| 2025-09-17 | 2.480 | 2.480 | 2.480 | 2.480 | 1.409 | 0 |
| 2025-09-16 | 2.480 | 2.480 | 2.480 | 2.480 | 1.409 | 0 |
| 2025-09-15 | 2.480 | 2.480 | 2.480 | 2.480 | 1.409 | 0 |
| 2025-09-12 | 2.480 | 2.480 | 2.480 | 2.480 | 1.409 | 0 |
| 2025-09-11 | 2.480 | 2.480 | 2.480 | 2.480 | 1.409 | 0 |
| 2025-09-10 | 2.480 | 2.480 | 2.480 | 2.480 | 1.409 | 0 |
| 2025-09-09 | 2.480 | 2.480 | 2.480 | 2.480 | 1.409 | 10 |
| 2025-09-08 | 2.300 | 2.300 | 2.300 | 2.300 | 1.307 | 100 |
| 2025-09-05 | 2.500 | 2.500 | 2.500 | 2.500 | 1.421 | 0 |
| 2025-09-04 | 2.500 | 2.500 | 2.500 | 2.500 | 1.421 | 0 |
| 2025-09-03 | 2.500 | 2.500 | 2.500 | 2.500 | 1.421 | 0 |
| 2025-09-02 | 2.500 | 2.500 | 2.500 | 2.500 | 1.421 | 500 |
| 2025-09-01 | 2.300 | 2.300 | 2.300 | 2.300 | 1.307 | 500 |
| 2025-08-29 | 2.500 | 2.500 | 2.500 | 2.500 | 1.421 | 601 |
| 2025-08-28 | 3.000 | 3.000 | 3.000 | 3.000 | 1.705 | 0 |
| 2025-08-27 | 3.000 | 3.000 | 3.000 | 3.000 | 1.705 | 0 |
| 2025-08-26 | 3.000 | 3.000 | 3.000 | 3.000 | 1.705 | 0 |
| 2025-08-25 | 3.000 | 3.000 | 3.000 | 3.000 | 1.705 | 191 |
| 2025-08-22 | 2.460 | 2.460 | 2.460 | 2.460 | 1.398 | 116 |
| 2025-08-21 | 2.460 | 2.460 | 2.460 | 2.460 | 1.398 | 0 |
| 2025-08-20 | 2.460 | 2.460 | 2.460 | 2.460 | 1.398 | 0 |
| 2025-08-19 | 2.460 | 2.460 | 2.460 | 2.460 | 1.398 | 0 |
| 2025-08-18 | 2.460 | 2.460 | 2.460 | 2.460 | 1.398 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-10-31 | 1.9600 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.