Societe de Tayninh SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	2.260	2.260	2.080	2.120	2.120	4,924
2026-10-16	2.120	2.280	2.120	2.280	2.280	993
2026-10-15	2.200	2.200	2.120	2.120	2.120	439
2026-10-14	2.320	2.320	2.200	2.200	2.200	109
2026-10-13	2.240	2.300	2.100	2.300	2.300	1,494
2026-10-12	2.220	2.300	2.120	2.300	2.300	2,027
2026-10-09	2.280	2.280	2.060	2.180	2.180	2,292
2026-10-08	2.200	2.200	2.160	2.180	2.180	1,173
2026-10-07	2.280	2.300	2.200	2.220	2.220	3,854
2026-10-06	2.200	2.340	2.200	2.280	2.280	697
2026-10-05	2.460	2.460	2.300	2.320	2.320	1,966
2026-10-02	2.380	2.460	2.300	2.340	2.340	2,814
2026-10-01	2.380	2.400	2.300	2.380	2.380	5,947
2026-09-30	2.240	2.380	2.220	2.380	2.380	1,597
2026-09-29	2.400	2.400	2.200	2.280	2.280	2,873
2026-09-28	2.360	2.360	2.300	2.320	2.320	427
2026-09-25	2.320	2.340	2.280	2.300	2.300	704
2026-09-24	2.360	2.360	2.220	2.320	2.320	1,503
2026-09-23	2.400	2.400	2.300	2.300	2.300	2,717
2026-09-22	2.480	2.480	2.400	2.400	2.400	201
2026-09-21	2.320	2.500	2.300	2.480	2.480	1,493
2026-09-18	2.360	2.520	2.340	2.520	2.520	2,737
2026-09-17	2.440	2.520	2.340	2.360	2.360	2,517
2026-09-16	2.340	2.440	2.340	2.440	2.440	438
2026-09-15	2.500	2.500	2.340	2.340	2.340	625
2026-09-14	2.520	2.520	2.360	2.480	2.480	653
2026-09-11	2.420	2.520	2.400	2.400	2.400	1,374
2026-09-10	2.500	2.500	2.400	2.480	2.480	286
2026-09-09	2.420	2.520	2.420	2.500	2.500	205
2026-09-08	2.420	2.520	2.400	2.400	2.400	1,123
2026-09-07	2.520	2.520	2.520	2.520	2.520	928
2026-09-04	2.420	2.520	2.420	2.520	2.520	939
2026-09-03	2.440	2.520	2.440	2.440	2.440	491
2026-09-02	2.460	2.520	2.420	2.520	2.520	847
2026-09-01	2.520	2.520	2.440	2.440	2.440	746
2026-08-31	2.400	2.480	2.400	2.480	2.480	3,380
2026-08-28	2.560	2.560	2.460	2.520	2.520	763
2026-08-27	2.480	2.540	2.480	2.540	2.540	109
2026-08-26	2.580	2.600	2.460	2.500	2.500	1,849
2026-08-25	2.580	2.600	2.500	2.580	2.580	918
2026-08-24	2.500	2.700	2.460	2.620	2.620	20,806
2026-08-21	2.460	2.520	2.380	2.480	2.480	1,196
2026-08-20	2.340	2.500	2.320	2.480	2.480	8,107
2026-08-19	2.360	2.460	2.360	2.420	2.420	1,078
2026-08-18	2.480	2.500	2.300	2.340	2.340	2,616
2026-08-17	2.460	2.500	2.460	2.500	2.500	2,736
2026-08-14	2.360	2.480	2.340	2.460	2.460	6,534
2026-08-13	2.360	2.380	2.360	2.360	2.360	29
2026-08-12	2.360	2.380	2.320	2.340	2.340	541
2026-08-11	2.360	2.460	2.300	2.360	2.360	2,030
2026-08-10	2.380	2.380	2.260	2.360	2.360	1,501
2026-08-07	2.340	2.380	2.200	2.380	2.380	1,877
2026-08-06	2.300	2.380	2.220	2.380	2.380	575
2026-08-05	2.260	2.380	2.200	2.300	2.300	1,762
2026-08-04	2.280	2.280	2.240	2.280	2.280	1,014
2026-08-03	2.400	2.400	2.280	2.300	2.300	1,280
2026-07-31	2.220	2.340	2.220	2.340	2.340	424
2026-07-30	2.180	2.380	2.180	2.380	2.380	3,654
2026-07-29	2.240	2.280	2.100	2.280	2.280	1,965
2026-07-28	2.160	2.300	2.140	2.240	2.240	917

Page 1 of 22 · 1,284 trading daysOlder →

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.