Technical Olympic S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	2.980	2.980	2.870	2.930	2.930	29,158
2024-02-14	2.950	2.950	2.870	2.950	2.950	11,981
2024-02-13	3.000	3.030	2.940	2.960	2.960	15,646
2024-02-12	3.050	3.050	2.960	3.000	3.000	12,868
2024-02-09	2.970	3.050	2.940	3.050	3.050	22,881
2024-02-08	2.980	3.000	2.920	2.970	2.970	17,629
2024-02-07	3.000	3.040	2.940	2.980	2.980	35,908
2024-02-06	2.950	3.000	2.910	3.000	3.000	53,445
2024-02-05	2.930	2.990	2.930	2.990	2.990	15,830
2024-02-02	2.870	3.000	2.870	2.980	2.980	48,999
2024-02-01	2.840	2.920	2.840	2.900	2.900	26,278
2024-01-31	2.900	2.980	2.870	2.890	2.890	38,733
2024-01-30	2.770	2.940	2.760	2.900	2.900	119,694
2024-01-29	2.820	2.850	2.780	2.790	2.790	21,493
2024-01-26	2.790	2.900	2.780	2.830	2.830	97,796
2024-01-25	2.700	2.760	2.690	2.760	2.760	24,074
2024-01-24	2.660	2.740	2.660	2.730	2.730	13,902
2024-01-23	2.650	2.690	2.630	2.680	2.680	9,844
2024-01-22	2.660	2.710	2.630	2.650	2.650	31,071
2024-01-19	2.650	2.710	2.650	2.690	2.690	5,102
2024-01-18	2.700	2.700	2.670	2.690	2.690	4,056
2024-01-17	2.660	2.700	2.630	2.690	2.690	14,685
2024-01-16	2.780	2.780	2.640	2.700	2.700	46,218
2024-01-15	2.770	2.820	2.750	2.780	2.780	16,647
2024-01-12	2.800	2.820	2.760	2.820	2.820	18,390
2024-01-11	2.830	2.890	2.820	2.820	2.820	12,948
2024-01-10	2.850	2.940	2.820	2.860	2.860	8,169
2024-01-09	2.820	2.920	2.790	2.900	2.900	21,452
2024-01-08	2.780	2.840	2.760	2.830	2.830	13,780
2024-01-05	2.800	2.870	2.770	2.810	2.810	12,563
2024-01-04	2.810	2.870	2.770	2.830	2.830	8,282
2024-01-03	2.690	2.900	2.690	2.840	2.840	88,090
2024-01-02	2.700	2.700	2.660	2.690	2.690	8,832
2023-12-29	2.660	2.690	2.640	2.690	2.690	15,111
2023-12-28	2.630	2.670	2.610	2.650	2.650	9,202
2023-12-27	2.690	2.690	2.610	2.660	2.660	13,301
2023-12-22	2.640	2.670	2.600	2.660	2.660	14,378
2023-12-21	2.640	2.660	2.610	2.630	2.630	17,072
2023-12-20	2.620	2.670	2.620	2.650	2.650	23,770
2023-12-19	2.640	2.690	2.640	2.650	2.650	3,557
2023-12-18	2.700	2.700	2.610	2.670	2.670	11,895
2023-12-15	2.700	2.720	2.650	2.700	2.700	7,208
2023-12-14	2.660	2.720	2.640	2.700	2.700	16,911
2023-12-13	2.660	2.720	2.660	2.670	2.670	6,998
2023-12-12	2.680	2.720	2.640	2.720	2.720	8,014
2023-12-11	2.630	2.700	2.600	2.640	2.640	6,085
2023-12-08	2.720	2.780	2.610	2.650	2.650	48,526
2023-12-07	2.630	2.750	2.580	2.710	2.710	38,863
2023-12-06	2.500	2.590	2.500	2.590	2.590	9,097
2023-12-05	2.500	2.530	2.470	2.520	2.520	4,450
2023-12-04	2.520	2.560	2.480	2.500	2.500	16,413
2023-12-01	2.530	2.580	2.500	2.550	2.550	7,612
2023-11-30	2.490	2.540	2.490	2.530	2.530	8,746
2023-11-29	2.530	2.540	2.480	2.530	2.530	7,009
2023-11-28	2.470	2.540	2.470	2.520	2.520	2,854
2023-11-27	2.500	2.550	2.490	2.510	2.510	10,817
2023-11-24	2.500	2.550	2.490	2.500	2.500	9,042
2023-11-23	2.570	2.640	2.490	2.550	2.550	25,086
2023-11-22	2.570	2.640	2.570	2.580	2.580	8,341
2023-11-21	2.580	2.640	2.520	2.610	2.610	31,110

← NewerPage 12 of 21 · 1,245 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.