Olimpo Real Estate SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-12 | 1.000 | 1.000 | 1.000 | 1.000 | 0.933 | 3,000 |
| 2024-11-07 | 1.010 | 1.010 | 1.010 | 1.010 | 0.942 | 4,952 |
| 2024-11-05 | 1.000 | 1.010 | 0.995 | 1.000 | 0.933 | 216,985 |
| 2024-11-04 | 0.995 | 1.000 | 0.995 | 1.000 | 0.933 | 8,000 |
| 2024-11-01 | 1.000 | 1.000 | 0.990 | 0.990 | 0.924 | 10,000 |
| 2024-10-31 | 1.010 | 1.010 | 1.010 | 1.010 | 0.942 | 1,789 |
| 2024-10-30 | 1.030 | 1.030 | 1.020 | 1.020 | 0.952 | 9,703 |
| 2024-10-29 | 1.040 | 1.040 | 1.040 | 1.040 | 0.970 | 4,808 |
| 2024-10-28 | 1.050 | 1.050 | 1.050 | 1.050 | 0.980 | 4,763 |
| 2024-10-24 | 1.060 | 1.060 | 1.060 | 1.060 | 0.989 | 500 |
| 2024-10-23 | 1.040 | 1.050 | 1.040 | 1.050 | 0.980 | 20,500 |
| 2024-10-18 | 1.030 | 1.040 | 1.030 | 1.040 | 0.970 | 10,100 |
| 2024-10-14 | 1.040 | 1.040 | 1.040 | 1.040 | 0.970 | 4,600 |
| 2024-10-11 | 1.050 | 1.050 | 1.050 | 1.050 | 0.980 | 83,015 |
| 2024-09-26 | 1.050 | 1.050 | 1.050 | 1.050 | 0.980 | 4,500 |
| 2024-09-04 | 1.060 | 1.060 | 1.060 | 1.060 | 0.989 | 4,718 |
| 2024-09-02 | 1.050 | 1.050 | 1.050 | 1.050 | 0.980 | 4,763 |
| 2024-08-26 | 1.040 | 1.040 | 1.040 | 1.040 | 0.970 | 4,809 |
| 2024-08-23 | 1.030 | 1.030 | 1.030 | 1.030 | 0.961 | 15,000 |
| 2024-08-21 | 1.030 | 1.030 | 1.030 | 1.030 | 0.961 | 15,000 |
| 2024-08-02 | 1.030 | 1.030 | 1.030 | 1.030 | 0.961 | 10,741 |
| 2024-08-01 | 1.050 | 1.050 | 1.040 | 1.040 | 0.970 | 9,572 |
| 2024-07-30 | 1.050 | 1.060 | 1.050 | 1.060 | 0.989 | 20,300 |
| 2024-07-24 | 1.050 | 1.050 | 1.040 | 1.040 | 0.970 | 9,785 |
| 2024-07-23 | 1.070 | 1.070 | 1.060 | 1.060 | 0.989 | 5,425 |
| 2024-07-22 | 1.060 | 1.060 | 1.060 | 1.060 | 0.989 | 4,710 |
| 2024-07-15 | 1.070 | 1.070 | 1.070 | 1.070 | 0.998 | 852 |
| 2024-07-12 | 1.060 | 1.070 | 1.060 | 1.070 | 0.998 | 17,718 |
| 2024-07-10 | 1.060 | 1.060 | 1.060 | 1.060 | 0.989 | 30,000 |
| 2024-07-05 | 1.060 | 1.060 | 1.060 | 1.060 | 0.989 | 125,000 |
| 2024-07-03 | 1.060 | 1.060 | 1.060 | 1.060 | 0.989 | 23,282 |
| 2024-07-01 | 1.060 | 1.060 | 1.060 | 1.060 | 0.989 | 30,000 |
| 2024-06-28 | 1.060 | 1.060 | 1.060 | 1.060 | 0.989 | 11,718 |
| 2024-06-26 | 1.050 | 1.050 | 1.050 | 1.050 | 0.980 | 48,000 |
| 2024-06-24 | 1.050 | 1.050 | 1.050 | 1.050 | 0.980 | 48,000 |
| 2024-06-20 | 1.040 | 1.040 | 1.040 | 1.040 | 0.970 | 45,000 |
| 2024-06-17 | 1.020 | 1.030 | 1.020 | 1.030 | 0.961 | 20,000 |
| 2024-06-14 | 1.010 | 1.010 | 1.010 | 1.010 | 0.942 | 4,950 |
| 2024-06-04 | 1.000 | 1.000 | 1.000 | 1.000 | 0.933 | 1,000 |
| 2024-05-29 | 1.010 | 1.010 | 1.010 | 1.010 | 0.942 | 4,952 |
| 2024-05-14 | 1.000 | 1.010 | 1.000 | 1.000 | 0.933 | 20,000 |
| 2024-05-09 | 1.000 | 1.000 | 1.000 | 1.000 | 0.933 | 5,001 |
| 2024-05-07 | 0.995 | 0.995 | 0.995 | 0.995 | 0.928 | 2,000 |
| 2024-04-30 | 0.990 | 0.990 | 0.990 | 0.990 | 0.924 | 5,052 |
| 2024-04-29 | 0.985 | 0.985 | 0.985 | 0.985 | 0.919 | 5,078 |
| 2024-04-26 | 1.020 | 1.020 | 1.020 | 1.020 | 0.914 | 4,903 |
| 2024-04-25 | 1.010 | 1.010 | 1.010 | 1.010 | 0.905 | 12,781 |
| 2024-04-24 | 1.000 | 1.000 | 1.000 | 1.000 | 0.896 | 2,000 |
| 2024-04-23 | 1.060 | 1.060 | 1.050 | 1.050 | 0.941 | 9,481 |
| 2024-04-22 | 1.060 | 1.070 | 1.060 | 1.070 | 0.958 | 1,000 |
| 2024-04-19 | 1.060 | 1.060 | 1.050 | 1.050 | 0.941 | 9,481 |
| 2024-04-18 | 1.080 | 1.080 | 1.070 | 1.070 | 0.958 | 9,305 |
| 2024-04-17 | 1.090 | 1.090 | 1.090 | 1.090 | 0.976 | 1,000 |
| 2024-04-16 | 1.070 | 1.080 | 1.070 | 1.080 | 0.967 | 1,011,532 |
| 2024-04-15 | 1.060 | 1.060 | 1.060 | 1.060 | 0.949 | 4,718 |
| 2024-04-11 | 1.060 | 1.060 | 1.050 | 1.050 | 0.941 | 70 |
| 2024-04-10 | 1.060 | 1.060 | 1.050 | 1.050 | 0.941 | 70 |
| 2024-04-09 | 1.060 | 1.060 | 1.050 | 1.050 | 0.941 | 5,700 |
| 2024-04-08 | 1.080 | 1.080 | 1.070 | 1.070 | 0.958 | 9,300 |
| 2024-04-05 | 1.090 | 1.090 | 1.090 | 1.090 | 0.976 | 500 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-05-08 | 0.0276 EUR |
| 2024-12-16 | 0.0392 EUR |
| 2024-04-29 | 0.0407 EUR |
| 2023-11-21 | 0.0234 EUR |
| 2023-04-24 | 0.0519 EUR |
| 2022-12-07 | 0.0280 EUR |
| 2022-04-27 | 0.0700 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.