Technical Olympic S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-06 | 1.730 | 1.730 | 1.685 | 1.705 | 1.705 | 9,994 |
| 2022-12-05 | 1.735 | 1.735 | 1.680 | 1.710 | 1.710 | 13,969 |
| 2022-12-02 | 1.710 | 1.745 | 1.675 | 1.685 | 1.685 | 12,742 |
| 2022-12-01 | 1.740 | 1.740 | 1.705 | 1.710 | 1.710 | 8,533 |
| 2022-11-30 | 1.705 | 1.740 | 1.705 | 1.735 | 1.735 | 7,303 |
| 2022-11-29 | 1.730 | 1.745 | 1.710 | 1.715 | 1.715 | 5,220 |
| 2022-11-28 | 1.710 | 1.730 | 1.705 | 1.730 | 1.730 | 6,121 |
| 2022-11-25 | 1.715 | 1.750 | 1.710 | 1.710 | 1.710 | 12,828 |
| 2022-11-24 | 1.735 | 1.740 | 1.710 | 1.735 | 1.735 | 11,669 |
| 2022-11-23 | 1.720 | 1.735 | 1.710 | 1.710 | 1.710 | 20,347 |
| 2022-11-22 | 1.735 | 1.745 | 1.720 | 1.720 | 1.720 | 13,047 |
| 2022-11-21 | 1.760 | 1.760 | 1.715 | 1.725 | 1.725 | 9,336 |
| 2022-11-18 | 1.750 | 1.760 | 1.725 | 1.730 | 1.730 | 9,935 |
| 2022-11-17 | 1.730 | 1.750 | 1.710 | 1.735 | 1.735 | 26,136 |
| 2022-11-16 | 1.725 | 1.750 | 1.710 | 1.745 | 1.745 | 15,020 |
| 2022-11-15 | 1.750 | 1.760 | 1.725 | 1.755 | 1.755 | 11,214 |
| 2022-11-14 | 1.770 | 1.770 | 1.715 | 1.740 | 1.740 | 10,410 |
| 2022-11-11 | 1.765 | 1.765 | 1.715 | 1.750 | 1.750 | 10,026 |
| 2022-11-10 | 1.745 | 1.745 | 1.720 | 1.745 | 1.745 | 8,514 |
| 2022-11-09 | 1.745 | 1.760 | 1.715 | 1.745 | 1.745 | 7,369 |
| 2022-11-08 | 1.770 | 1.770 | 1.725 | 1.745 | 1.745 | 12,148 |
| 2022-11-07 | 1.730 | 1.770 | 1.730 | 1.750 | 1.750 | 7,456 |
| 2022-11-04 | 1.715 | 1.765 | 1.715 | 1.750 | 1.750 | 10,413 |
| 2022-11-03 | 1.760 | 1.760 | 1.715 | 1.740 | 1.740 | 6,486 |
| 2022-11-02 | 1.775 | 1.780 | 1.710 | 1.710 | 1.710 | 17,284 |
| 2022-11-01 | 1.790 | 1.790 | 1.775 | 1.775 | 1.775 | 8,429 |
| 2022-10-31 | 1.780 | 1.800 | 1.750 | 1.790 | 1.790 | 12,315 |
| 2022-10-27 | 1.730 | 1.790 | 1.730 | 1.790 | 1.790 | 19,501 |
| 2022-10-26 | 1.745 | 1.780 | 1.735 | 1.765 | 1.765 | 17,501 |
| 2022-10-25 | 1.770 | 1.780 | 1.730 | 1.765 | 1.765 | 8,932 |
| 2022-10-24 | 1.755 | 1.780 | 1.725 | 1.745 | 1.745 | 41,260 |
| 2022-10-21 | 1.745 | 1.760 | 1.720 | 1.735 | 1.735 | 6,392 |
| 2022-10-20 | 1.745 | 1.750 | 1.710 | 1.740 | 1.740 | 13,232 |
| 2022-10-19 | 1.710 | 1.745 | 1.695 | 1.720 | 1.720 | 47,139 |
| 2022-10-18 | 1.730 | 1.735 | 1.710 | 1.720 | 1.720 | 8,290 |
| 2022-10-17 | 1.690 | 1.725 | 1.690 | 1.715 | 1.715 | 4,347 |
| 2022-10-14 | 1.745 | 1.750 | 1.690 | 1.690 | 1.690 | 9,546 |
| 2022-10-13 | 1.730 | 1.735 | 1.700 | 1.720 | 1.720 | 8,680 |
| 2022-10-12 | 1.715 | 1.730 | 1.695 | 1.725 | 1.725 | 4,006 |
| 2022-10-11 | 1.750 | 1.750 | 1.685 | 1.705 | 1.705 | 7,397 |
| 2022-10-10 | 1.755 | 1.755 | 1.705 | 1.715 | 1.715 | 4,550 |
| 2022-10-07 | 1.775 | 1.775 | 1.695 | 1.730 | 1.730 | 11,678 |
| 2022-10-06 | 1.765 | 1.765 | 1.720 | 1.765 | 1.765 | 7,653 |
| 2022-10-05 | 1.740 | 1.760 | 1.685 | 1.745 | 1.745 | 4,746 |
| 2022-10-04 | 1.710 | 1.750 | 1.710 | 1.730 | 1.730 | 5,993 |
| 2022-10-03 | 1.755 | 1.770 | 1.700 | 1.720 | 1.720 | 7,867 |
| 2022-09-30 | 1.750 | 1.780 | 1.725 | 1.755 | 1.755 | 2,445 |
| 2022-09-29 | 1.720 | 1.760 | 1.720 | 1.750 | 1.750 | 2,462 |
| 2022-09-28 | 1.745 | 1.800 | 1.715 | 1.760 | 1.760 | 5,164 |
| 2022-09-27 | 1.775 | 1.795 | 1.720 | 1.770 | 1.770 | 8,528 |
| 2022-09-26 | 1.705 | 1.750 | 1.680 | 1.750 | 1.750 | 12,526 |
| 2022-09-23 | 1.700 | 1.740 | 1.690 | 1.725 | 1.725 | 19,824 |
| 2022-09-22 | 1.735 | 1.775 | 1.715 | 1.750 | 1.750 | 6,577 |
| 2022-09-21 | 1.755 | 1.785 | 1.730 | 1.735 | 1.735 | 2,537 |
| 2022-09-20 | 1.800 | 1.800 | 1.760 | 1.785 | 1.785 | 5,549 |
| 2022-09-19 | 1.830 | 1.830 | 1.765 | 1.800 | 1.800 | 1,620 |
| 2022-09-16 | 1.780 | 1.800 | 1.760 | 1.800 | 1.800 | 13,614 |
| 2022-09-15 | 1.780 | 1.830 | 1.760 | 1.800 | 1.800 | 6,006 |
| 2022-09-14 | 1.765 | 1.810 | 1.765 | 1.800 | 1.800 | 2,463 |
| 2022-09-13 | 1.840 | 1.840 | 1.765 | 1.820 | 1.820 | 6,231 |
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.