Onlineformapro SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	2.920	3.000	2.920	3.000	2.854	1,284
2023-12-04	2.940	2.940	2.940	2.940	2.797	100
2023-12-01	2.920	2.920	2.920	2.920	2.778	30
2023-11-30	2.920	2.920	2.920	2.920	2.778	2,512
2023-11-24	2.600	2.600	2.600	2.600	2.473	40
2023-11-21	2.900	2.900	2.660	2.660	2.530	85
2023-11-17	2.600	2.600	2.600	2.600	2.473	52
2023-11-06	2.600	2.600	2.600	2.600	2.473	1
2023-11-03	2.900	2.900	2.900	2.900	2.759	55
2023-10-30	2.500	2.900	2.500	2.900	2.759	42
2023-10-27	2.900	2.900	2.900	2.900	2.759	2
2023-10-23	2.900	2.900	2.900	2.900	2.759	40
2023-10-20	2.800	2.800	2.800	2.800	2.663	10
2023-10-18	2.600	2.600	2.600	2.600	2.473	38
2023-10-17	2.600	2.600	2.600	2.600	2.473	10,100
2023-10-13	2.500	2.500	2.500	2.500	2.378	50
2023-10-10	2.780	2.780	2.780	2.780	2.644	359
2023-10-09	2.500	2.500	2.500	2.500	2.378	336
2023-10-06	2.400	2.400	2.400	2.400	2.283	1
2023-09-22	2.500	2.500	2.500	2.500	2.378	2,000
2023-09-21	2.500	2.500	2.500	2.500	2.378	3,998
2023-09-13	2.800	2.800	2.800	2.800	2.663	110
2023-09-08	2.900	2.900	2.900	2.900	2.759	37
2023-09-07	2.700	2.700	2.700	2.700	2.568	1,000
2023-09-04	2.880	2.880	2.880	2.880	2.740	30
2023-09-01	2.900	2.900	2.900	2.900	2.759	110
2023-08-31	2.600	2.880	2.600	2.880	2.740	730
2023-08-30	2.600	2.600	2.600	2.600	2.473	969
2023-08-25	2.800	2.800	2.800	2.800	2.663	40
2023-08-24	2.800	2.800	2.800	2.800	2.663	20
2023-08-23	2.800	2.800	2.800	2.800	2.663	40
2023-08-22	2.600	2.600	2.600	2.600	2.473	2,525
2023-08-21	2.900	2.900	2.900	2.900	2.759	1
2023-08-07	2.900	2.900	2.900	2.900	2.759	102
2023-08-04	2.600	2.600	2.600	2.600	2.473	2,000
2023-08-03	2.600	2.600	2.600	2.600	2.473	1,598
2023-08-02	2.800	2.800	2.800	2.800	2.663	14
2023-08-01	2.800	2.800	2.800	2.800	2.663	700
2023-07-31	2.900	2.900	2.900	2.900	2.759	41
2023-07-26	2.700	2.700	2.700	2.700	2.568	180
2023-07-25	2.700	2.700	2.700	2.700	2.568	51
2023-07-21	2.500	2.500	2.500	2.500	2.378	2,000
2023-07-18	2.800	2.800	2.800	2.800	2.663	50
2023-07-14	2.200	2.200	2.200	2.200	2.093	1,500
2023-07-12	2.200	2.200	2.200	2.200	2.093	2,000
2023-07-11	2.100	2.100	2.100	2.100	1.998	100
2023-07-05	2.860	2.860	2.860	2.860	2.721	2
2023-07-04	2.400	2.400	2.400	2.400	2.283	2,000
2023-06-27	2.400	2.400	2.400	2.400	2.283	2,000
2023-06-26	2.200	2.200	2.200	2.200	2.093	3,000
2023-06-23	2.300	2.300	2.300	2.300	2.188	2,500
2023-06-22	2.300	2.300	2.300	2.300	2.188	3,035
2023-06-19	2.300	2.300	2.300	2.300	2.188	2,886
2023-06-16	2.300	2.300	2.300	2.300	2.188	149
2023-05-29	2.880	2.880	2.880	2.880	2.740	3
2023-05-26	2.860	2.860	2.860	2.860	2.721	1
2023-05-19	2.000	2.200	2.000	2.200	2.093	750
2023-05-18	2.200	2.200	2.200	2.200	2.093	2,731
2023-05-15	2.900	2.900	2.900	2.900	2.759	1
2023-05-11	2.900	2.900	2.900	2.900	2.759	200

← NewerPage 13 of 15 · 895 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-01-09	0.1386 EUR
2023-01-09	0.1386 EUR
2022-02-25	0.0222 EUR
2021-03-17	0.0050 EUR
2020-01-21	0.0083 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.