Technical Olympic S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-01	2.270	2.270	2.200	2.210	2.210	7,676
2023-05-31	2.250	2.270	2.210	2.270	2.270	11,997
2023-05-30	2.210	2.250	2.190	2.230	2.230	13,509
2023-05-29	2.210	2.220	2.170	2.200	2.200	4,310
2023-05-26	2.120	2.190	2.120	2.180	2.180	11,113
2023-05-25	2.050	2.160	2.040	2.120	2.120	38,434
2023-05-24	2.020	2.050	1.980	2.040	2.040	13,578
2023-05-23	2.050	2.050	2.020	2.020	2.020	9,263
2023-05-22	2.050	2.070	2.020	2.050	2.050	16,580
2023-05-19	1.990	2.040	1.970	2.030	2.030	3,057
2023-05-18	2.050	2.050	1.980	2.030	2.030	2,553
2023-05-17	2.050	2.050	2.010	2.050	2.050	3,512
2023-05-16	2.020	2.040	1.990	2.040	2.040	8,498
2023-05-15	2.040	2.050	1.990	2.020	2.020	4,308
2023-05-12	2.010	2.040	1.985	2.040	2.040	5,716
2023-05-11	2.050	2.050	2.010	2.050	2.050	1,221
2023-05-10	2.040	2.050	2.020	2.050	2.050	5,864
2023-05-09	2.000	2.100	2.000	2.030	2.030	9,773
2023-05-08	1.950	2.000	1.950	2.000	2.000	3,705
2023-05-05	2.000	2.000	1.970	1.980	1.980	3,849
2023-05-04	1.950	2.000	1.950	1.995	1.995	6,704
2023-05-03	2.050	2.050	1.970	2.000	2.000	13,875
2023-05-02	2.060	2.060	2.020	2.050	2.050	2,184
2023-04-28	2.090	2.090	2.020	2.070	2.070	8,419
2023-04-27	2.030	2.060	2.030	2.050	2.050	3,906
2023-04-26	2.030	2.060	2.020	2.060	2.060	468
2023-04-25	2.090	2.090	2.030	2.040	2.040	6,291
2023-04-24	2.090	2.090	2.020	2.030	2.030	3,735
2023-04-21	2.070	2.100	2.040	2.060	2.060	6,229
2023-04-20	2.130	2.130	2.070	2.090	2.090	4,209
2023-04-19	2.140	2.140	2.090	2.120	2.120	3,713
2023-04-18	2.190	2.190	2.140	2.140	2.140	6,419
2023-04-13	2.180	2.180	2.110	2.180	2.180	7,039
2023-04-12	2.150	2.160	2.120	2.150	2.150	2,908
2023-04-11	2.080	2.180	2.080	2.150	2.150	6,953
2023-04-06	2.100	2.140	2.040	2.100	2.100	6,053
2023-04-05	2.140	2.140	2.060	2.060	2.060	2,249
2023-04-04	2.080	2.120	2.040	2.110	2.110	3,348
2023-04-03	2.020	2.080	2.020	2.070	2.070	2,735
2023-03-31	2.090	2.090	2.020	2.040	2.040	1,575
2023-03-30	2.040	2.050	1.995	2.050	2.050	2,383
2023-03-29	2.000	2.060	2.000	2.040	2.040	983
2023-03-28	2.040	2.050	1.990	2.040	2.040	6,589
2023-03-27	2.060	2.070	2.000	2.040	2.040	3,572
2023-03-24	2.130	2.140	1.995	2.060	2.060	15,654
2023-03-23	2.080	2.080	2.040	2.080	2.080	6,540
2023-03-22	2.130	2.130	2.060	2.080	2.080	655
2023-03-21	2.000	2.100	1.980	2.080	2.080	27,054
2023-03-20	1.950	2.000	1.950	1.980	1.980	2,913
2023-03-17	2.000	2.020	1.965	1.995	1.995	4,614
2023-03-16	2.030	2.040	1.990	2.000	2.000	13,388
2023-03-15	2.080	2.130	1.990	2.030	2.030	9,557
2023-03-14	2.040	2.080	1.985	2.080	2.080	9,532
2023-03-13	2.060	2.080	1.985	2.050	2.050	41,784
2023-03-10	2.110	2.170	2.030	2.080	2.080	13,117
2023-03-09	2.090	2.150	2.060	2.130	2.130	9,781
2023-03-08	2.150	2.150	2.020	2.120	2.120	17,788
2023-03-07	2.100	2.170	2.080	2.150	2.150	16,495
2023-03-06	2.200	2.200	2.090	2.130	2.130	23,585
2023-03-03	2.200	2.230	2.150	2.190	2.190	8,674

← NewerPage 15 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.