Societe de Tayninh SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-31	2.220	2.340	2.220	2.340	2.340	424
2026-07-30	2.180	2.380	2.180	2.380	2.380	3,654
2026-07-29	2.240	2.280	2.100	2.280	2.280	1,965
2026-07-28	2.160	2.300	2.140	2.240	2.240	917
2026-07-27	2.300	2.300	2.120	2.160	2.160	1,680
2026-07-24	2.140	2.300	2.100	2.160	2.160	1,744
2026-07-23	2.200	2.320	2.200	2.320	2.320	224
2026-07-22	2.320	2.320	2.140	2.200	2.200	1,183
2026-07-21	2.320	2.320	2.160	2.220	2.220	2,214
2026-07-20	2.200	2.320	2.200	2.320	2.320	2,997
2026-07-17	2.280	2.300	2.220	2.300	2.300	1,237
2026-07-16	2.240	2.300	2.200	2.300	2.300	2,615
2026-07-15	2.400	2.400	2.260	2.260	2.260	2,072
2026-07-14	2.300	2.400	2.300	2.340	2.340	125
2026-07-13	2.200	2.420	2.200	2.300	2.300	3,279
2026-07-10	2.500	2.500	2.300	2.440	2.440	2,804
2026-07-09	2.440	2.500	2.400	2.440	2.440	1,115
2026-07-08	2.400	2.440	2.340	2.340	2.340	706
2026-07-07	2.480	2.500	2.400	2.400	2.400	2,110
2026-07-06	2.500	2.500	2.360	2.460	2.460	2,856
2026-07-03	2.400	2.500	2.360	2.360	2.360	6,536
2026-07-02	2.440	2.440	2.300	2.400	2.400	1,376
2026-07-01	2.580	2.640	2.340	2.500	2.500	5,049
2026-06-30	2.500	2.660	2.500	2.580	2.580	9,246
2026-06-29	2.480	2.500	2.400	2.500	2.500	1,624
2026-06-26	2.320	2.320	2.100	2.300	2.300	6,081
2026-06-25	2.020	2.140	1.850	2.140	2.140	18,684
2026-06-24	2.300	2.300	2.100	2.140	2.140	8,466
2026-06-23	2.480	2.480	2.240	2.320	2.320	7,192
2026-06-22	2.500	2.600	2.480	2.480	2.480	8,692
2026-06-19	2.700	2.700	2.580	2.600	2.600	2,965
2026-06-18	2.600	2.680	2.600	2.680	2.680	7,241
2026-06-17	2.620	2.680	2.400	2.600	2.600	19,828
2026-06-16	2.840	2.840	2.660	2.720	2.720	25,135
2026-06-15	2.700	2.960	2.600	2.840	2.840	64,584
2026-06-12	5.600	5.600	5.600	5.600	5.600	2,371
2026-06-11	5.600	5.600	5.600	5.600	5.600	1,679
2026-06-10	4.960	4.960	4.960	4.960	4.960	2,754
2026-06-09	4.980	4.980	4.960	4.960	4.960	4,711
2026-06-08	4.760	4.780	4.760	4.780	4.780	1,002
2026-06-05	4.760	4.760	4.760	4.760	4.760	8,284
2026-06-04	4.760	4.760	4.760	4.760	4.760	4,286
2026-06-03	4.700	4.760	4.700	4.760	4.760	2,990
2026-06-02	4.680	4.760	4.680	4.760	4.760	2,352
2026-06-01	4.680	4.680	4.680	4.680	4.680	4,798
2026-05-29	4.600	4.600	4.600	4.600	4.600	2,015
2026-05-28	3.980	3.980	3.980	3.980	3.980	0
2026-05-27	3.980	3.980	3.980	3.980	3.980	2,587
2026-05-26	3.980	3.980	3.980	3.980	3.980	0
2026-05-25	3.980	3.980	3.980	3.980	3.980	0
2026-05-22	3.980	3.980	3.980	3.980	3.980	153
2026-05-21	4.000	4.000	4.000	4.000	4.000	945
2026-05-20	4.520	4.520	4.520	4.520	4.520	5,480
2026-05-19	5.600	5.600	5.600	5.600	5.600	0
2026-05-18	5.600	5.600	5.600	5.600	5.600	0
2026-05-15	5.600	5.600	5.600	5.600	5.600	0
2026-05-14	5.600	5.600	5.600	5.600	5.600	0
2026-05-13	5.600	5.600	5.600	5.600	5.600	0
2026-05-12	5.850	5.850	5.600	5.600	5.600	502
2026-05-11	5.850	5.850	5.800	5.800	5.800	399

← NewerPage 2 of 22 · 1,281 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-10-31	1.9600 EUR

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