Technical Olympic S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-14	2.440	2.460	2.400	2.460	2.460	5,292
2024-08-13	2.400	2.430	2.330	2.430	2.430	3,334
2024-08-12	2.360	2.420	2.360	2.390	2.390	503
2024-08-09	2.370	2.400	2.340	2.380	2.380	1,391
2024-08-08	2.390	2.400	2.300	2.360	2.360	4,919
2024-08-07	2.310	2.380	2.310	2.380	2.380	2,742
2024-08-06	2.310	2.340	2.280	2.330	2.330	4,573
2024-08-05	2.350	2.350	2.250	2.280	2.280	13,831
2024-08-02	2.470	2.490	2.430	2.450	2.450	10,575
2024-08-01	2.550	2.550	2.500	2.510	2.510	8,539
2024-07-31	2.550	2.570	2.500	2.560	2.560	12,046
2024-07-30	2.520	2.580	2.520	2.570	2.570	6,369
2024-07-29	2.560	2.570	2.520	2.550	2.550	7,511
2024-07-26	2.540	2.570	2.530	2.570	2.570	7,900
2024-07-25	2.520	2.550	2.510	2.540	2.540	11,192
2024-07-24	2.580	2.590	2.560	2.570	2.570	5,470
2024-07-23	2.580	2.590	2.560	2.590	2.590	15,006
2024-07-22	2.520	2.580	2.520	2.580	2.580	13,931
2024-07-19	2.470	2.520	2.440	2.520	2.520	7,730
2024-07-18	2.520	2.520	2.450	2.470	2.470	7,432
2024-07-17	2.490	2.520	2.480	2.500	2.500	3,194
2024-07-16	2.500	2.500	2.470	2.500	2.500	2,895
2024-07-15	2.490	2.510	2.450	2.500	2.500	17,337
2024-07-12	2.540	2.550	2.470	2.490	2.490	5,877
2024-07-11	2.540	2.560	2.470	2.530	2.530	16,312
2024-07-10	2.520	2.560	2.480	2.540	2.540	4,873
2024-07-09	2.510	2.560	2.490	2.560	2.560	2,531
2024-07-08	2.490	2.550	2.480	2.530	2.530	5,039
2024-07-05	2.480	2.560	2.480	2.550	2.550	5,894
2024-07-04	2.490	2.520	2.430	2.520	2.520	10,359
2024-07-03	2.490	2.490	2.400	2.460	2.460	14,774
2024-07-02	2.430	2.490	2.430	2.480	2.480	4,934
2024-07-01	2.460	2.500	2.430	2.450	2.450	5,593
2024-06-28	2.480	2.530	2.460	2.480	2.480	2,459
2024-06-27	2.500	2.510	2.450	2.500	2.500	823
2024-06-26	2.440	2.530	2.430	2.520	2.520	2,081
2024-06-25	2.470	2.510	2.460	2.480	2.480	2,392
2024-06-21	2.400	2.470	2.400	2.460	2.460	3,928
2024-06-20	2.400	2.430	2.380	2.400	2.400	5,618
2024-06-19	2.410	2.470	2.390	2.400	2.400	5,880
2024-06-18	2.420	2.500	2.400	2.410	2.410	15,422
2024-06-17	2.480	2.500	2.420	2.450	2.450	4,348
2024-06-14	2.510	2.560	2.460	2.470	2.470	12,127
2024-06-13	2.540	2.630	2.530	2.540	2.540	8,057
2024-06-12	2.530	2.580	2.520	2.560	2.560	7,014
2024-06-11	2.550	2.610	2.530	2.550	2.550	9,463
2024-06-10	2.540	2.570	2.500	2.550	2.550	9,617
2024-06-07	2.620	2.620	2.540	2.590	2.590	3,580
2024-06-06	2.560	2.610	2.540	2.600	2.600	7,970
2024-06-05	2.550	2.570	2.530	2.560	2.560	11,898
2024-06-04	2.650	2.650	2.540	2.560	2.560	9,253
2024-06-03	2.600	2.650	2.600	2.620	2.620	7,678
2024-05-31	2.710	2.730	2.550	2.620	2.620	12,374
2024-05-30	2.690	2.740	2.650	2.650	2.650	3,357
2024-05-29	2.760	2.770	2.660	2.700	2.700	9,467
2024-05-28	2.800	2.800	2.750	2.780	2.780	1,447
2024-05-27	2.700	2.810	2.700	2.770	2.770	10,665
2024-05-24	2.760	2.770	2.690	2.740	2.740	5,002
2024-05-23	2.750	2.770	2.690	2.750	2.750	4,308
2024-05-22	2.740	2.790	2.700	2.710	2.710	20,859

← NewerPage 10 of 21 · 1,242 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.