Technical Olympic S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-22	2.740	2.790	2.700	2.710	2.710	20,859
2024-05-21	2.800	2.800	2.720	2.760	2.760	18,642
2024-05-20	2.830	2.830	2.750	2.780	2.780	15,972
2024-05-17	2.770	2.820	2.740	2.790	2.790	3,054
2024-05-16	2.800	2.800	2.720	2.770	2.770	7,135
2024-05-15	2.780	2.830	2.750	2.770	2.770	21,681
2024-05-14	2.780	2.840	2.730	2.810	2.810	16,446
2024-05-13	2.750	2.830	2.730	2.800	2.800	21,535
2024-05-10	2.840	2.870	2.790	2.790	2.790	12,591
2024-05-09	2.890	2.890	2.820	2.860	2.860	9,259
2024-05-08	2.890	2.910	2.780	2.900	2.900	43,274
2024-05-02	2.850	2.880	2.770	2.880	2.880	22,825
2024-04-30	2.850	2.850	2.780	2.850	2.850	14,173
2024-04-29	2.930	2.940	2.790	2.850	2.850	12,014
2024-04-26	2.890	2.920	2.860	2.900	2.900	34,196
2024-04-25	2.850	2.920	2.800	2.870	2.870	9,493
2024-04-24	2.910	2.910	2.840	2.870	2.870	7,119
2024-04-23	2.700	2.900	2.700	2.900	2.900	29,136
2024-04-22	2.630	2.730	2.630	2.730	2.730	18,547
2024-04-19	2.600	2.670	2.600	2.630	2.630	3,789
2024-04-18	2.580	2.670	2.580	2.650	2.650	4,078
2024-04-17	2.600	2.620	2.530	2.600	2.600	6,653
2024-04-16	2.590	2.590	2.490	2.590	2.590	44,434
2024-04-15	2.640	2.640	2.530	2.590	2.590	11,032
2024-04-12	2.680	2.740	2.570	2.640	2.640	18,090
2024-04-11	2.730	2.740	2.670	2.680	2.680	4,668
2024-04-10	2.780	2.780	2.680	2.680	2.680	8,035
2024-04-09	2.700	2.780	2.700	2.780	2.780	3,969
2024-04-08	2.710	2.760	2.670	2.750	2.750	7,375
2024-04-05	2.660	2.710	2.650	2.710	2.710	5,951
2024-04-04	2.730	2.770	2.650	2.720	2.720	10,940
2024-04-03	2.720	2.750	2.680	2.730	2.730	6,753
2024-04-02	2.810	2.850	2.730	2.730	2.730	16,844
2024-03-28	2.920	2.930	2.810	2.850	2.850	28,451
2024-03-27	2.870	2.940	2.850	2.920	2.920	9,716
2024-03-26	2.880	2.920	2.860	2.870	2.870	6,360
2024-03-22	2.920	2.940	2.880	2.930	2.930	11,226
2024-03-21	2.810	2.910	2.810	2.910	2.910	13,084
2024-03-20	2.880	2.890	2.830	2.850	2.850	6,127
2024-03-19	2.790	2.910	2.790	2.850	2.850	16,928
2024-03-15	2.790	2.840	2.790	2.840	2.840	5,011
2024-03-14	2.800	2.830	2.770	2.820	2.820	4,546
2024-03-13	2.830	2.830	2.770	2.820	2.820	10,215
2024-03-12	2.760	2.840	2.760	2.800	2.800	5,075
2024-03-11	2.850	2.880	2.780	2.820	2.820	32,845
2024-03-08	2.810	2.810	2.770	2.800	2.800	6,018
2024-03-07	2.820	2.830	2.780	2.810	2.810	9,438
2024-03-06	2.780	2.830	2.780	2.810	2.810	7,665
2024-03-05	2.780	2.830	2.770	2.820	2.820	7,591
2024-03-04	2.810	2.820	2.740	2.820	2.820	4,752
2024-03-01	2.840	2.850	2.750	2.810	2.810	12,450
2024-02-29	2.770	2.840	2.770	2.790	2.790	5,262
2024-02-28	2.810	2.850	2.760	2.790	2.790	7,851
2024-02-27	2.850	2.860	2.810	2.850	2.850	11,634
2024-02-26	2.780	2.860	2.770	2.850	2.850	14,572
2024-02-23	2.860	2.870	2.770	2.800	2.800	6,357
2024-02-22	2.880	2.880	2.800	2.800	2.800	12,669
2024-02-21	2.850	2.880	2.830	2.860	2.860	3,733
2024-02-20	2.920	2.930	2.860	2.860	2.860	5,982
2024-02-19	2.930	2.930	2.840	2.910	2.910	22,435

← NewerPage 11 of 21 · 1,243 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.