Technical Olympic S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-12	1.800	1.850	1.785	1.820	1.820	9,675
2022-09-09	1.800	1.830	1.785	1.820	1.820	3,071
2022-09-08	1.835	1.835	1.770	1.780	1.780	5,762
2022-09-07	1.785	1.840	1.765	1.820	1.820	6,581
2022-09-06	1.815	1.840	1.795	1.810	1.810	4,771
2022-09-05	1.850	1.850	1.780	1.845	1.845	16,694
2022-09-02	1.855	1.910	1.805	1.830	1.830	27,323
2022-09-01	1.930	1.930	1.840	1.880	1.880	12,563
2022-08-31	1.930	1.950	1.895	1.930	1.930	3,833
2022-08-30	1.930	1.970	1.880	1.940	1.940	6,181
2022-08-29	1.925	1.950	1.875	1.935	1.935	23,705
2022-08-26	1.960	2.000	1.905	1.960	1.960	6,144
2022-08-25	1.960	2.030	1.930	1.960	1.960	24,279
2022-08-24	1.930	1.995	1.915	1.980	1.980	29,299
2022-08-23	1.800	1.995	1.775	1.960	1.960	85,022
2022-08-22	1.805	1.805	1.765	1.800	1.800	6,650
2022-08-19	1.795	1.810	1.790	1.805	1.805	8,561
2022-08-18	1.815	1.820	1.780	1.820	1.820	16,853
2022-08-17	1.800	1.810	1.770	1.810	1.810	9,697
2022-08-16	1.795	1.800	1.765	1.800	1.800	4,247
2022-08-12	1.770	1.800	1.750	1.785	1.785	6,077
2022-08-11	1.770	1.805	1.735	1.785	1.785	8,037
2022-08-10	1.805	1.805	1.775	1.795	1.795	8,638
2022-08-09	1.750	1.790	1.750	1.790	1.790	7,650
2022-08-08	1.760	1.790	1.725	1.770	1.770	7,481
2022-08-05	1.840	1.840	1.750	1.760	1.760	14,002
2022-08-04	1.840	1.840	1.790	1.820	1.820	9,382
2022-08-03	1.745	1.820	1.745	1.800	1.800	8,494
2022-08-02	1.730	1.795	1.730	1.780	1.780	6,807
2022-08-01	1.790	1.795	1.730	1.745	1.745	20,294
2022-07-29	1.775	1.785	1.740	1.775	1.775	10,796
2022-07-28	1.800	1.800	1.740	1.775	1.775	13,699
2022-07-27	1.765	1.815	1.765	1.800	1.800	11,672
2022-07-26	1.800	1.815	1.780	1.800	1.800	8,036
2022-07-25	1.820	1.820	1.785	1.800	1.800	7,384
2022-07-22	1.740	1.830	1.740	1.810	1.810	7,651
2022-07-21	1.780	1.820	1.770	1.810	1.810	9,175
2022-07-20	1.765	1.825	1.765	1.810	1.810	21,388
2022-07-19	1.705	1.780	1.705	1.765	1.765	19,137
2022-07-18	1.650	1.730	1.650	1.730	1.730	11,710
2022-07-15	1.690	1.690	1.655	1.680	1.680	7,411
2022-07-14	1.650	1.680	1.620	1.660	1.660	23,325
2022-07-13	1.650	1.660	1.630	1.650	1.650	18,730
2022-07-12	1.665	1.665	1.630	1.650	1.650	10,255
2022-07-11	1.675	1.675	1.630	1.665	1.665	30,705
2022-07-08	1.700	1.700	1.620	1.650	1.650	12,537
2022-07-07	1.675	1.705	1.670	1.675	1.675	19,198
2022-07-06	1.630	1.670	1.630	1.670	1.670	16,236
2022-07-05	1.620	1.685	1.615	1.650	1.650	9,504
2022-07-04	1.630	1.670	1.610	1.660	1.660	19,730
2022-07-01	1.670	1.670	1.620	1.630	1.630	14,297
2022-06-30	1.655	1.660	1.605	1.635	1.635	8,395
2022-06-29	1.680	1.680	1.620	1.620	1.620	16,417
2022-06-28	1.650	1.695	1.645	1.670	1.670	13,242
2022-06-27	1.660	1.685	1.660	1.670	1.670	9,673
2022-06-24	1.640	1.685	1.635	1.675	1.675	20,745
2022-06-23	1.615	1.675	1.615	1.630	1.630	12,513
2022-06-22	1.605	1.650	1.600	1.630	1.630	14,617
2022-06-21	1.630	1.670	1.600	1.635	1.635	17,185
2022-06-20	1.580	1.640	1.580	1.630	1.630	14,311

← NewerPage 18 of 21 · 1,242 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.