Technical Olympic S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-02	2.180	2.220	2.150	2.200	2.200	12,374
2023-03-01	2.260	2.260	2.190	2.240	2.240	14,010
2023-02-28	2.230	2.240	2.190	2.230	2.230	22,459
2023-02-24	2.240	2.290	2.230	2.240	2.240	8,466
2023-02-23	2.230	2.280	2.220	2.250	2.250	9,685
2023-02-22	2.250	2.270	2.220	2.250	2.250	27,213
2023-02-21	2.270	2.280	2.240	2.270	2.270	14,541
2023-02-20	2.250	2.320	2.250	2.270	2.270	15,291
2023-02-17	2.260	2.300	2.240	2.270	2.270	21,359
2023-02-16	2.320	2.340	2.260	2.290	2.290	40,725
2023-02-15	2.350	2.350	2.280	2.320	2.320	19,344
2023-02-14	2.310	2.340	2.260	2.330	2.330	23,972
2023-02-13	2.290	2.370	2.280	2.340	2.340	29,876
2023-02-10	2.350	2.390	2.280	2.360	2.360	19,203
2023-02-09	2.200	2.410	2.190	2.350	2.350	112,748
2023-02-08	2.160	2.180	2.140	2.180	2.180	18,803
2023-02-07	2.180	2.180	2.120	2.150	2.150	9,508
2023-02-06	2.080	2.170	2.070	2.140	2.140	41,306
2023-02-03	2.070	2.080	2.000	2.070	2.070	39,105
2023-02-02	2.060	2.110	2.010	2.060	2.060	64,047
2023-02-01	2.090	2.100	2.050	2.080	2.080	21,597
2023-01-31	2.100	2.110	2.050	2.090	2.090	21,775
2023-01-30	2.100	2.140	2.040	2.100	2.100	31,998
2023-01-27	2.160	2.180	2.090	2.100	2.100	45,257
2023-01-26	2.100	2.180	2.080	2.160	2.160	58,991
2023-01-25	2.040	2.120	2.040	2.060	2.060	136,982
2023-01-24	2.040	2.050	1.985	2.010	2.010	34,599
2023-01-23	2.000	2.040	2.000	2.040	2.040	28,119
2023-01-20	1.960	2.000	1.960	2.000	2.000	15,498
2023-01-19	1.980	2.040	1.970	1.990	1.990	51,789
2023-01-18	1.980	1.990	1.925	1.970	1.970	14,616
2023-01-17	1.950	1.980	1.920	1.970	1.970	37,210
2023-01-16	1.895	1.965	1.880	1.960	1.960	81,297
2023-01-13	1.940	1.950	1.890	1.910	1.910	16,468
2023-01-12	1.900	1.915	1.860	1.900	1.900	21,898
2023-01-11	1.895	1.940	1.850	1.875	1.875	19,162
2023-01-10	1.820	1.880	1.820	1.870	1.870	17,372
2023-01-09	1.880	1.920	1.820	1.835	1.835	36,269
2023-01-05	1.895	1.915	1.870	1.890	1.890	14,627
2023-01-04	1.835	1.895	1.830	1.885	1.885	33,371
2023-01-03	1.860	1.895	1.835	1.865	1.865	11,782
2023-01-02	1.805	1.870	1.760	1.860	1.860	67,046
2022-12-30	1.760	1.785	1.760	1.785	1.785	4,612
2022-12-29	1.790	1.790	1.760	1.760	1.760	6,469
2022-12-28	1.780	1.800	1.760	1.785	1.785	7,610
2022-12-27	1.760	1.810	1.760	1.760	1.760	9,131
2022-12-23	1.790	1.790	1.750	1.780	1.780	6,081
2022-12-22	1.745	1.790	1.745	1.745	1.745	26,203
2022-12-21	1.715	1.750	1.715	1.750	1.750	3,513
2022-12-20	1.750	1.770	1.715	1.720	1.720	11,684
2022-12-19	1.730	1.770	1.710	1.765	1.765	25,376
2022-12-16	1.710	1.755	1.710	1.730	1.730	6,005
2022-12-15	1.715	1.780	1.715	1.715	1.715	23,476
2022-12-14	1.730	1.730	1.700	1.730	1.730	10,627
2022-12-13	1.720	1.760	1.695	1.725	1.725	6,733
2022-12-12	1.740	1.740	1.705	1.720	1.720	8,042
2022-12-09	1.725	1.740	1.695	1.740	1.740	12,322
2022-12-08	1.700	1.715	1.675	1.710	1.710	9,180
2022-12-07	1.725	1.725	1.675	1.710	1.710	7,487
2022-12-06	1.730	1.730	1.685	1.705	1.705	9,994

← NewerPage 16 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.