Technical Olympic S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-20	2.450	2.560	2.450	2.560	2.560	16,536
2023-11-17	2.330	2.490	2.330	2.460	2.460	24,527
2023-11-16	2.320	2.380	2.320	2.370	2.370	2,332
2023-11-15	2.350	2.400	2.320	2.320	2.320	19,750
2023-11-14	2.330	2.400	2.320	2.380	2.380	6,298
2023-11-13	2.350	2.370	2.300	2.360	2.360	7,552
2023-11-10	2.360	2.380	2.300	2.350	2.350	3,313
2023-11-09	2.380	2.440	2.320	2.360	2.360	4,431
2023-11-08	2.390	2.430	2.370	2.400	2.400	2,466
2023-11-07	2.400	2.460	2.380	2.380	2.380	7,773
2023-11-06	2.400	2.460	2.370	2.440	2.440	7,260
2023-11-03	2.400	2.440	2.370	2.380	2.380	8,335
2023-11-02	2.310	2.400	2.310	2.390	2.390	22,166
2023-11-01	2.330	2.330	2.280	2.330	2.330	6,577
2023-10-31	2.300	2.330	2.290	2.290	2.290	14,745
2023-10-30	2.250	2.300	2.240	2.280	2.280	6,354
2023-10-27	2.220	2.300	2.220	2.280	2.280	4,479
2023-10-26	2.300	2.300	2.230	2.270	2.270	3,795
2023-10-25	2.300	2.300	2.260	2.280	2.280	2,205
2023-10-24	2.260	2.310	2.230	2.280	2.280	5,618
2023-10-23	2.310	2.330	2.220	2.260	2.260	4,401
2023-10-20	2.240	2.250	2.220	2.250	2.250	6,879
2023-10-19	2.300	2.300	2.250	2.260	2.260	7,394
2023-10-18	2.340	2.340	2.240	2.270	2.270	10,395
2023-10-17	2.280	2.340	2.240	2.310	2.310	5,225
2023-10-16	2.320	2.320	2.240	2.300	2.300	5,884
2023-10-13	2.280	2.330	2.240	2.300	2.300	5,402
2023-10-12	2.300	2.370	2.270	2.310	2.310	19,169
2023-10-11	2.300	2.360	2.290	2.330	2.330	7,883
2023-10-10	2.200	2.310	2.200	2.300	2.300	14,249
2023-10-09	2.310	2.320	2.200	2.210	2.210	36,790
2023-10-06	2.340	2.420	2.300	2.360	2.360	18,698
2023-10-05	2.280	2.340	2.260	2.340	2.340	21,416
2023-10-04	2.410	2.410	2.280	2.290	2.290	37,880
2023-10-03	2.400	2.420	2.310	2.410	2.410	23,011
2023-10-02	2.460	2.500	2.340	2.400	2.400	7,133
2023-09-29	2.480	2.480	2.380	2.430	2.430	5,428
2023-09-28	2.420	2.550	2.390	2.430	2.430	12,317
2023-09-27	2.530	2.530	2.400	2.490	2.490	5,569
2023-09-26	2.500	2.570	2.430	2.500	2.500	1,646
2023-09-25	2.530	2.590	2.460	2.530	2.530	3,590
2023-09-22	2.520	2.570	2.430	2.530	2.530	4,476
2023-09-21	2.430	2.490	2.410	2.470	2.470	11,875
2023-09-20	2.610	2.610	2.440	2.480	2.480	10,838
2023-09-19	2.600	2.630	2.530	2.540	2.540	7,399
2023-09-18	2.610	2.660	2.540	2.610	2.610	16,744
2023-09-15	2.600	2.660	2.600	2.630	2.630	13,113
2023-09-14	2.660	2.690	2.530	2.620	2.620	10,667
2023-09-13	2.680	2.720	2.520	2.600	2.600	22,301
2023-09-12	2.650	2.680	2.610	2.680	2.680	5,147
2023-09-11	2.730	2.770	2.640	2.690	2.690	4,535
2023-09-08	2.720	2.730	2.620	2.670	2.670	9,455
2023-09-07	2.780	2.780	2.640	2.660	2.660	17,041
2023-09-06	2.730	2.790	2.710	2.760	2.760	7,152
2023-09-05	2.670	2.740	2.650	2.730	2.730	14,294
2023-09-04	2.720	2.760	2.670	2.670	2.670	19,563
2023-09-01	2.820	2.840	2.690	2.760	2.760	30,675
2023-08-31	2.920	2.940	2.750	2.820	2.820	38,274
2023-08-30	2.880	2.960	2.870	2.880	2.880	8,028
2023-08-29	2.930	2.970	2.900	2.930	2.930	10,727

← NewerPage 13 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.