Technical Olympic S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	2.310	2.350	2.280	2.350	2.350	4,092
2024-11-07	2.330	2.380	2.250	2.320	2.320	16,474
2024-11-06	2.420	2.430	2.350	2.370	2.370	9,143
2024-11-05	2.390	2.400	2.330	2.390	2.390	56,200
2024-11-04	2.360	2.410	2.340	2.360	2.360	8,675
2024-11-01	2.360	2.420	2.340	2.390	2.390	11,199
2024-10-31	2.350	2.410	2.350	2.350	2.350	6,964
2024-10-30	2.460	2.460	2.360	2.390	2.390	11,623
2024-10-29	2.450	2.460	2.390	2.440	2.440	5,087
2024-10-25	2.430	2.440	2.370	2.390	2.390	6,637
2024-10-24	2.450	2.470	2.370	2.440	2.440	5,838
2024-10-23	2.460	2.490	2.400	2.450	2.450	8,886
2024-10-22	2.540	2.540	2.450	2.460	2.460	11,623
2024-10-21	2.540	2.560	2.490	2.510	2.510	12,022
2024-10-18	2.410	2.560	2.410	2.540	2.540	27,788
2024-10-17	2.450	2.460	2.400	2.460	2.460	10,673
2024-10-16	2.370	2.440	2.370	2.440	2.440	11,530
2024-10-15	2.410	2.450	2.380	2.440	2.440	6,901
2024-10-14	2.430	2.440	2.390	2.430	2.430	7,945
2024-10-11	2.390	2.430	2.350	2.430	2.430	11,489
2024-10-10	2.410	2.460	2.370	2.370	2.370	13,662
2024-10-09	2.400	2.470	2.400	2.430	2.430	6,818
2024-10-08	2.400	2.430	2.320	2.430	2.430	31,775
2024-10-07	2.430	2.430	2.380	2.410	2.410	7,502
2024-10-04	2.440	2.450	2.400	2.440	2.440	10,031
2024-10-03	2.390	2.440	2.370	2.430	2.430	7,900
2024-10-02	2.430	2.440	2.380	2.430	2.430	13,618
2024-10-01	2.460	2.470	2.420	2.440	2.440	10,515
2024-09-30	2.420	2.450	2.400	2.450	2.450	12,568
2024-09-27	2.430	2.440	2.370	2.440	2.440	14,611
2024-09-26	2.420	2.450	2.390	2.440	2.440	21,854
2024-09-25	2.390	2.430	2.370	2.430	2.430	16,276
2024-09-24	2.400	2.430	2.380	2.400	2.400	15,903
2024-09-23	2.420	2.420	2.370	2.420	2.420	10,991
2024-09-20	2.410	2.440	2.390	2.420	2.420	10,713
2024-09-19	2.440	2.440	2.380	2.420	2.420	10,330
2024-09-18	2.460	2.460	2.370	2.440	2.440	10,868
2024-09-17	2.460	2.460	2.420	2.450	2.450	5,336
2024-09-16	2.450	2.470	2.410	2.460	2.460	5,242
2024-09-13	2.400	2.440	2.380	2.430	2.430	17,517
2024-09-12	2.460	2.470	2.390	2.430	2.430	7,967
2024-09-11	2.480	2.480	2.420	2.460	2.460	12,779
2024-09-10	2.480	2.490	2.410	2.480	2.480	10,224
2024-09-09	2.470	2.480	2.420	2.480	2.480	10,659
2024-09-06	2.430	2.480	2.410	2.470	2.470	8,294
2024-09-05	2.440	2.470	2.400	2.470	2.470	12,722
2024-09-04	2.450	2.470	2.370	2.450	2.450	22,608
2024-09-03	2.460	2.500	2.410	2.450	2.450	10,421
2024-09-02	2.450	2.480	2.400	2.450	2.450	7,454
2024-08-30	2.390	2.450	2.380	2.450	2.450	13,274
2024-08-29	2.380	2.400	2.370	2.390	2.390	14,425
2024-08-28	2.390	2.400	2.360	2.390	2.390	11,889
2024-08-27	2.400	2.400	2.350	2.390	2.390	10,659
2024-08-26	2.400	2.400	2.350	2.390	2.390	6,038
2024-08-23	2.370	2.400	2.360	2.390	2.390	10,867
2024-08-22	2.430	2.430	2.370	2.390	2.390	8,168
2024-08-21	2.410	2.410	2.370	2.400	2.400	8,768
2024-08-20	2.450	2.450	2.360	2.390	2.390	8,959
2024-08-19	2.440	2.470	2.370	2.400	2.400	9,017
2024-08-16	2.470	2.480	2.400	2.410	2.410	5,460

← NewerPage 9 of 21 · 1,245 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.