Technical Olympic S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-17 | 1.575 | 1.625 | 1.570 | 1.600 | 1.600 | 23,802 |
| 2022-06-16 | 1.605 | 1.620 | 1.570 | 1.600 | 1.600 | 17,287 |
| 2022-06-15 | 1.610 | 1.670 | 1.610 | 1.620 | 1.620 | 17,762 |
| 2022-06-14 | 1.675 | 1.690 | 1.590 | 1.640 | 1.640 | 67,961 |
| 2022-06-10 | 1.775 | 1.780 | 1.695 | 1.695 | 1.695 | 28,507 |
| 2022-06-09 | 1.755 | 1.820 | 1.755 | 1.800 | 1.800 | 38,345 |
| 2022-06-08 | 1.745 | 1.790 | 1.745 | 1.790 | 1.790 | 13,614 |
| 2022-06-07 | 1.725 | 1.780 | 1.725 | 1.770 | 1.770 | 20,727 |
| 2022-06-06 | 1.710 | 1.760 | 1.710 | 1.720 | 1.720 | 13,317 |
| 2022-06-03 | 1.755 | 1.760 | 1.710 | 1.710 | 1.710 | 16,680 |
| 2022-06-02 | 1.710 | 1.755 | 1.710 | 1.745 | 1.745 | 16,913 |
| 2022-06-01 | 1.700 | 1.745 | 1.700 | 1.730 | 1.730 | 10,751 |
| 2022-05-31 | 1.730 | 1.730 | 1.690 | 1.710 | 1.710 | 17,270 |
| 2022-05-30 | 1.750 | 1.750 | 1.700 | 1.700 | 1.700 | 19,837 |
| 2022-05-27 | 1.725 | 1.770 | 1.695 | 1.720 | 1.720 | 20,619 |
| 2022-05-26 | 1.745 | 1.765 | 1.710 | 1.725 | 1.725 | 17,849 |
| 2022-05-25 | 1.720 | 1.775 | 1.715 | 1.715 | 1.715 | 25,252 |
| 2022-05-24 | 1.715 | 1.755 | 1.715 | 1.720 | 1.720 | 16,458 |
| 2022-05-23 | 1.755 | 1.765 | 1.745 | 1.750 | 1.750 | 3,318 |
| 2022-05-20 | 1.725 | 1.780 | 1.720 | 1.750 | 1.750 | 18,124 |
| 2022-05-19 | 1.700 | 1.735 | 1.690 | 1.725 | 1.725 | 22,694 |
| 2022-05-18 | 1.760 | 1.780 | 1.710 | 1.760 | 1.760 | 17,410 |
| 2022-05-17 | 1.780 | 1.780 | 1.745 | 1.780 | 1.780 | 23,469 |
| 2022-05-16 | 1.765 | 1.800 | 1.720 | 1.750 | 1.750 | 28,964 |
| 2022-05-13 | 1.715 | 1.815 | 1.690 | 1.765 | 1.765 | 77,329 |
| 2022-05-12 | 1.585 | 1.685 | 1.585 | 1.665 | 1.665 | 55,916 |
| 2022-05-11 | 1.570 | 1.595 | 1.555 | 1.585 | 1.585 | 8,581 |
| 2022-05-10 | 1.600 | 1.605 | 1.555 | 1.580 | 1.580 | 9,486 |
| 2022-05-09 | 1.575 | 1.625 | 1.555 | 1.580 | 1.580 | 18,080 |
| 2022-05-06 | 1.600 | 1.635 | 1.545 | 1.600 | 1.600 | 21,361 |
| 2022-05-05 | 1.655 | 1.675 | 1.600 | 1.600 | 1.600 | 21,135 |
| 2022-05-04 | 1.695 | 1.715 | 1.630 | 1.630 | 1.630 | 35,877 |
| 2022-05-03 | 1.725 | 1.750 | 1.695 | 1.700 | 1.700 | 14,368 |
| 2022-04-29 | 1.755 | 1.785 | 1.720 | 1.750 | 1.750 | 17,524 |
| 2022-04-28 | 1.800 | 1.800 | 1.760 | 1.775 | 1.775 | 15,855 |
| 2022-04-27 | 1.790 | 1.795 | 1.750 | 1.795 | 1.795 | 28,806 |
| 2022-04-26 | 1.715 | 1.815 | 1.715 | 1.790 | 1.790 | 36,622 |
| 2022-04-21 | 1.710 | 1.755 | 1.710 | 1.750 | 1.750 | 9,070 |
| 2022-04-20 | 1.720 | 1.755 | 1.700 | 1.735 | 1.735 | 12,561 |
| 2022-04-19 | 1.730 | 1.770 | 1.700 | 1.735 | 1.735 | 6,034 |
| 2022-04-14 | 1.740 | 1.770 | 1.725 | 1.750 | 1.750 | 5,132 |
| 2022-04-13 | 1.780 | 1.780 | 1.730 | 1.760 | 1.760 | 8,101 |
| 2022-04-12 | 1.815 | 1.815 | 1.725 | 1.760 | 1.760 | 10,180 |
| 2022-04-11 | 1.820 | 1.820 | 1.745 | 1.785 | 1.785 | 5,515 |
| 2022-04-08 | 1.820 | 1.820 | 1.760 | 1.780 | 1.780 | 3,253 |
| 2022-04-07 | 1.825 | 1.825 | 1.765 | 1.780 | 1.780 | 9,142 |
| 2022-04-06 | 1.780 | 1.805 | 1.770 | 1.805 | 1.805 | 3,631 |
| 2022-04-05 | 1.790 | 1.845 | 1.780 | 1.805 | 1.805 | 48,560 |
| 2022-04-04 | 1.785 | 1.795 | 1.760 | 1.780 | 1.780 | 8,715 |
| 2022-04-01 | 1.705 | 1.780 | 1.700 | 1.780 | 1.780 | 18,770 |
| 2022-03-31 | 1.690 | 1.708 | 1.688 | 1.706 | 1.706 | 5,555 |
| 2022-03-30 | 1.676 | 1.718 | 1.676 | 1.712 | 1.712 | 1,555 |
| 2022-03-29 | 1.704 | 1.706 | 1.672 | 1.696 | 1.696 | 17,720 |
| 2022-03-28 | 1.704 | 1.740 | 1.704 | 1.736 | 1.736 | 14,283 |
| 2022-03-24 | 1.724 | 1.750 | 1.694 | 1.738 | 1.738 | 19,321 |
| 2022-03-23 | 1.720 | 1.800 | 1.716 | 1.726 | 1.726 | 109,212 |
| 2022-03-22 | 1.600 | 1.676 | 1.600 | 1.676 | 1.676 | 21,783 |
| 2022-03-21 | 1.598 | 1.600 | 1.540 | 1.600 | 1.600 | 4,830 |
| 2022-03-18 | 1.502 | 1.558 | 1.502 | 1.550 | 1.550 | 1,381 |
| 2022-03-17 | 1.618 | 1.618 | 1.526 | 1.526 | 1.526 | 4,757 |
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.