Technical Olympic S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-16	1.556	1.580	1.524	1.580	1.580	8,297
2022-03-15	1.450	1.512	1.450	1.512	1.512	5,446
2022-03-14	1.458	1.470	1.444	1.470	1.470	7,881
2022-03-11	1.426	1.448	1.410	1.430	1.430	17,111
2022-03-10	1.440	1.440	1.400	1.408	1.408	31,036
2022-03-09	1.432	1.448	1.400	1.434	1.434	23,940
2022-03-08	1.432	1.432	1.398	1.400	1.400	9,042
2022-03-04	1.482	1.482	1.404	1.442	1.442	18,590
2022-03-03	1.484	1.510	1.458	1.488	1.488	17,768
2022-03-02	1.470	1.488	1.448	1.488	1.488	22,629
2022-03-01	1.578	1.578	1.462	1.496	1.496	19,473
2022-02-28	1.550	1.550	1.500	1.504	1.504	16,619
2022-02-25	1.580	1.598	1.564	1.564	1.564	23,975
2022-02-24	1.550	1.600	1.522	1.522	1.522	32,794
2022-02-23	1.630	1.666	1.610	1.658	1.658	32,172
2022-02-22	1.610	1.682	1.610	1.630	1.630	15,594
2022-02-21	1.678	1.678	1.652	1.652	1.652	6,300
2022-02-18	1.700	1.718	1.678	1.678	1.678	7,440
2022-02-17	1.700	1.718	1.696	1.696	1.696	2,325
2022-02-16	1.692	1.720	1.686	1.700	1.700	11,995
2022-02-15	1.660	1.700	1.660	1.692	1.692	8,561
2022-02-14	1.646	1.690	1.646	1.660	1.660	7,716
2022-02-11	1.692	1.724	1.692	1.704	1.704	6,138
2022-02-10	1.700	1.728	1.686	1.720	1.720	9,347
2022-02-09	1.700	1.718	1.682	1.700	1.700	12,466
2022-02-08	1.700	1.716	1.692	1.700	1.700	13,243
2022-02-07	1.702	1.742	1.690	1.722	1.722	16,997
2022-02-04	1.680	1.740	1.652	1.720	1.720	18,348
2022-02-03	1.700	1.728	1.678	1.680	1.680	13,977
2022-02-02	1.738	1.740	1.706	1.716	1.716	12,435
2022-02-01	1.720	1.768	1.712	1.738	1.738	26,434
2022-01-31	1.788	1.788	1.722	1.748	1.748	27,924
2022-01-28	1.800	1.810	1.766	1.788	1.788	4,922
2022-01-27	1.788	1.810	1.770	1.810	1.810	6,401
2022-01-26	1.800	1.828	1.780	1.800	1.800	38,865
2022-01-25	1.758	1.790	1.736	1.784	1.784	34,178
2022-01-24	1.780	1.784	1.730	1.746	1.746	28,164
2022-01-21	1.780	1.786	1.754	1.756	1.756	5,954
2022-01-20	1.756	1.796	1.756	1.790	1.790	56,223
2022-01-19	1.672	1.748	1.670	1.740	1.740	55,974
2022-01-18	1.668	1.704	1.668	1.696	1.696	2,457
2022-01-17	1.690	1.744	1.686	1.702	1.702	9,376
2022-01-14	1.682	1.724	1.680	1.712	1.712	4,925
2022-01-13	1.706	1.720	1.696	1.706	1.706	19,662
2022-01-12	1.652	1.728	1.650	1.718	1.718	21,915
2022-01-11	1.652	1.658	1.634	1.656	1.656	6,314
2022-01-10	1.618	1.660	1.614	1.624	1.624	21,844
2022-01-07	1.638	1.646	1.590	1.618	1.618	3,815
2022-01-05	1.600	1.654	1.600	1.638	1.638	4,409
2022-01-04	1.638	1.640	1.582	1.628	1.628	7,110
2022-01-03	1.628	1.642	1.604	1.628	1.628	5,180
2021-12-31	1.572	1.614	1.562	1.614	1.614	3,209
2021-12-30	1.610	1.626	1.580	1.594	1.594	2,602
2021-12-29	1.610	1.630	1.590	1.616	1.616	6,012
2021-12-28	1.600	1.632	1.552	1.620	1.620	4,493
2021-12-27	1.572	1.646	1.572	1.646	1.646	15
2021-12-23	1.572	1.650	1.572	1.632	1.632	1,162
2021-12-22	1.612	1.612	1.578	1.578	1.578	1,384
2021-12-21	1.540	1.586	1.540	1.578	1.578	6,576
2021-12-20	1.542	1.572	1.542	1.550	1.550	12,560

← NewerPage 20 of 21 · 1,246 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.