Technical Olympic S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-28	2.870	2.970	2.870	2.970	2.970	46,605
2023-08-25	2.820	2.910	2.780	2.870	2.870	35,184
2023-08-24	2.780	2.850	2.770	2.850	2.850	5,984
2023-08-23	2.860	2.880	2.750	2.800	2.800	19,747
2023-08-22	2.850	2.910	2.770	2.860	2.860	30,953
2023-08-21	2.810	2.850	2.760	2.800	2.800	18,875
2023-08-18	2.950	2.950	2.770	2.810	2.810	27,565
2023-08-17	2.780	2.950	2.760	2.920	2.920	28,927
2023-08-16	2.820	2.860	2.770	2.820	2.820	14,649
2023-08-14	2.860	2.900	2.760	2.820	2.820	25,108
2023-08-11	3.070	3.070	2.850	2.880	2.880	69,018
2023-08-10	3.010	3.090	3.000	3.030	3.030	16,949
2023-08-09	3.070	3.090	2.990	3.070	3.070	32,419
2023-08-08	3.060	3.110	3.010	3.030	3.030	44,008
2023-08-07	2.930	3.120	2.900	3.060	3.060	79,085
2023-08-04	2.910	2.910	2.810	2.910	2.910	17,711
2023-08-03	2.850	2.930	2.790	2.870	2.870	12,571
2023-08-02	2.810	2.870	2.690	2.870	2.870	55,488
2023-08-01	2.950	2.960	2.820	2.860	2.860	17,318
2023-07-31	2.920	2.990	2.880	2.920	2.920	15,767
2023-07-28	2.990	3.020	2.930	2.930	2.930	21,189
2023-07-27	2.950	3.010	2.930	2.990	2.990	34,394
2023-07-26	3.010	3.060	2.930	2.950	2.950	124,845
2023-07-25	2.840	3.000	2.840	2.990	2.990	99,593
2023-07-24	2.900	2.930	2.800	2.840	2.840	89,900
2023-07-21	2.880	2.920	2.840	2.850	2.850	46,232
2023-07-20	2.720	2.920	2.700	2.880	2.880	248,161
2023-07-19	2.670	2.710	2.660	2.710	2.710	46,018
2023-07-18	2.700	2.700	2.620	2.670	2.670	28,713
2023-07-17	2.710	2.710	2.640	2.650	2.650	12,458
2023-07-14	2.690	2.720	2.630	2.700	2.700	60,452
2023-07-13	2.630	2.690	2.630	2.650	2.650	5,367
2023-07-12	2.640	2.690	2.630	2.660	2.660	11,196
2023-07-11	2.700	2.700	2.620	2.640	2.640	38,359
2023-07-10	2.680	2.710	2.660	2.690	2.690	54,833
2023-07-07	2.700	2.700	2.650	2.680	2.680	9,058
2023-07-06	2.660	2.700	2.590	2.700	2.700	37,997
2023-07-05	2.640	2.660	2.590	2.660	2.660	38,698
2023-07-04	2.660	2.660	2.570	2.600	2.600	41,555
2023-07-03	2.530	2.620	2.460	2.620	2.620	35,352
2023-06-30	2.530	2.560	2.490	2.490	2.490	19,156
2023-06-29	2.480	2.550	2.450	2.500	2.500	18,288
2023-06-28	2.530	2.530	2.470	2.490	2.490	7,381
2023-06-27	2.460	2.490	2.440	2.490	2.490	11,063
2023-06-26	2.620	2.620	2.470	2.490	2.490	21,807
2023-06-23	2.600	2.620	2.530	2.620	2.620	12,924
2023-06-22	2.520	2.580	2.490	2.580	2.580	17,742
2023-06-21	2.590	2.610	2.530	2.540	2.540	12,752
2023-06-20	2.520	2.570	2.480	2.570	2.570	18,469
2023-06-19	2.620	2.620	2.530	2.550	2.550	19,740
2023-06-16	2.570	2.650	2.530	2.610	2.610	56,823
2023-06-15	2.640	2.640	2.540	2.570	2.570	9,679
2023-06-14	2.580	2.620	2.550	2.610	2.610	16,627
2023-06-13	2.630	2.640	2.560	2.580	2.580	44,919
2023-06-12	2.640	2.700	2.600	2.640	2.640	108,263
2023-06-09	2.480	2.610	2.480	2.600	2.600	308,102
2023-06-08	2.280	2.370	2.240	2.370	2.370	82,732
2023-06-07	2.240	2.250	2.180	2.250	2.250	8,315
2023-06-06	2.200	2.250	2.180	2.210	2.210	13,031
2023-06-02	2.200	2.210	2.170	2.200	2.200	12,374

← NewerPage 14 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.