Technical Olympic S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-17 | 1.630 | 1.642 | 1.600 | 1.614 | 1.614 | 4,769 |
| 2021-12-16 | 1.632 | 1.640 | 1.604 | 1.628 | 1.628 | 5,076 |
| 2021-12-15 | 1.614 | 1.650 | 1.610 | 1.628 | 1.628 | 7,875 |
| 2021-12-14 | 1.650 | 1.668 | 1.626 | 1.648 | 1.648 | 4,819 |
| 2021-12-13 | 1.692 | 1.700 | 1.670 | 1.670 | 1.670 | 12,965 |
| 2021-12-10 | 1.700 | 1.740 | 1.700 | 1.716 | 1.716 | 4,338 |
| 2021-12-09 | 1.694 | 1.744 | 1.694 | 1.710 | 1.710 | 4,755 |
| 2021-12-08 | 1.700 | 1.718 | 1.690 | 1.694 | 1.694 | 4,900 |
| 2021-12-07 | 1.652 | 1.706 | 1.652 | 1.702 | 1.702 | 19,532 |
| 2021-12-06 | 1.660 | 1.704 | 1.660 | 1.670 | 1.670 | 3,232 |
| 2021-12-03 | 1.670 | 1.700 | 1.648 | 1.660 | 1.660 | 5,239 |
| 2021-12-02 | 1.708 | 1.708 | 1.652 | 1.672 | 1.672 | 9,527 |
| 2021-12-01 | 1.622 | 1.708 | 1.622 | 1.706 | 1.706 | 3,628 |
| 2021-11-30 | 1.606 | 1.676 | 1.606 | 1.666 | 1.666 | 3,932 |
| 2021-11-29 | 1.602 | 1.652 | 1.602 | 1.640 | 1.640 | 5,599 |
| 2021-11-26 | 1.590 | 1.690 | 1.590 | 1.616 | 1.616 | 9,866 |
| 2021-11-25 | 1.700 | 1.710 | 1.674 | 1.680 | 1.680 | 5,672 |
| 2021-11-24 | 1.690 | 1.692 | 1.672 | 1.680 | 1.680 | 5,572 |
| 2021-11-23 | 1.706 | 1.716 | 1.690 | 1.690 | 1.690 | 9,099 |
| 2021-11-22 | 1.712 | 1.760 | 1.712 | 1.730 | 1.730 | 3,666 |
| 2021-11-19 | 1.770 | 1.782 | 1.742 | 1.750 | 1.750 | 8,570 |
| 2021-11-18 | 1.750 | 1.780 | 1.722 | 1.770 | 1.770 | 18,299 |
| 2021-11-17 | 1.750 | 1.780 | 1.750 | 1.750 | 1.750 | 10,269 |
| 2021-11-16 | 1.732 | 1.780 | 1.732 | 1.766 | 1.766 | 5,021 |
| 2021-11-15 | 1.752 | 1.786 | 1.752 | 1.786 | 1.786 | 595 |
| 2021-11-12 | 1.794 | 1.794 | 1.770 | 1.770 | 1.770 | 5,530 |
| 2021-11-11 | 1.742 | 1.826 | 1.742 | 1.794 | 1.794 | 8,651 |
| 2021-11-10 | 1.660 | 1.800 | 1.660 | 1.790 | 1.790 | 22,959 |
| 2021-11-09 | 1.658 | 1.694 | 1.658 | 1.676 | 1.676 | 10,914 |
| 2021-11-08 | 1.640 | 1.690 | 1.640 | 1.664 | 1.664 | 11,277 |
| 2021-11-05 | 1.660 | 1.678 | 1.648 | 1.648 | 1.648 | 3,885 |
| 2021-11-04 | 1.660 | 1.694 | 1.660 | 1.660 | 1.660 | 8,998 |
| 2021-11-03 | 1.648 | 1.694 | 1.648 | 1.674 | 1.674 | 28,751 |
| 2021-11-02 | 1.678 | 1.688 | 1.650 | 1.680 | 1.680 | 13,182 |
| 2021-11-01 | 1.694 | 1.696 | 1.676 | 1.694 | 1.694 | 8,504 |
| 2021-10-29 | 1.674 | 1.730 | 1.672 | 1.696 | 1.696 | 6,255 |
| 2021-10-27 | 1.674 | 1.700 | 1.674 | 1.698 | 1.698 | 849 |
| 2021-10-26 | 1.676 | 1.700 | 1.674 | 1.700 | 1.700 | 2,213 |
| 2021-10-25 | 1.660 | 1.700 | 1.654 | 1.700 | 1.700 | 4,986 |
| 2021-10-22 | 1.708 | 1.714 | 1.684 | 1.700 | 1.700 | 12,682 |
| 2021-10-21 | 1.700 | 1.738 | 1.700 | 1.738 | 1.738 | 7,045 |
| 2021-10-20 | 1.690 | 1.718 | 1.690 | 1.712 | 1.712 | 5,053 |
| 2021-10-19 | 1.672 | 1.698 | 1.672 | 1.690 | 1.690 | 11,714 |
| 2021-10-18 | 1.700 | 1.708 | 1.676 | 1.680 | 1.680 | 15,701 |
| 2021-10-15 | 1.670 | 1.728 | 1.670 | 1.710 | 1.710 | 8,766 |
| 2021-10-14 | 1.692 | 1.706 | 1.674 | 1.700 | 1.700 | 7,681 |
← NewerPage 21 of 21 · 1,246 trading days
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.