Olympique Lyonnais Groupe historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-08	2.020	2.020	2.020	2.020	2.020	40
2023-12-05	2.030	2.030	2.030	2.030	2.030	9
2023-11-24	1.980	1.980	1.980	1.980	1.980	15
2023-11-21	1.990	1.990	1.990	1.990	1.990	6
2023-11-17	2.010	2.010	2.010	2.010	2.010	5
2023-11-10	2.020	2.020	2.020	2.020	2.020	23
2023-11-08	2.060	2.060	2.060	2.060	2.060	26
2023-11-01	2.130	2.130	2.130	2.130	2.130	26
2023-10-30	2.110	2.130	2.090	2.130	2.130	100
2023-10-27	2.090	2.120	2.090	2.120	2.120	27
2023-10-26	2.000	2.000	2.000	2.000	2.000	5
2023-10-25	2.070	2.070	2.070	2.070	2.070	14
2023-10-24	1.980	1.980	1.980	1.980	1.980	13
2023-10-23	1.980	2.020	1.980	2.020	2.020	39
2023-10-11	2.140	2.180	2.110	2.125	2.125	364
2023-10-10	2.110	2.110	2.110	2.110	2.110	582
2023-10-09	2.110	2.140	2.100	2.110	2.110	1,490
2023-10-06	2.020	2.070	1.980	2.048	2.048	357
2023-10-02	1.960	1.960	1.920	1.960	1.960	30
2023-09-29	1.875	1.920	1.875	1.920	1.920	612
2023-09-28	1.860	1.865	1.860	1.860	1.860	285
2023-09-27	1.895	1.895	1.835	1.895	1.895	106
2023-09-26	1.895	1.895	1.895	1.895	1.895	268
2023-09-25	1.935	1.950	1.850	1.895	1.895	72
2023-09-22	1.945	1.975	1.910	1.915	1.915	3,357
2023-09-21	1.930	1.930	1.930	1.930	1.930	138
2023-09-20	2.000	2.040	1.950	1.975	1.975	1,913
2023-09-19	1.925	2.040	1.925	2.040	2.040	1,624
2023-09-15	1.975	1.975	1.935	1.967	1.967	618
2023-09-14	1.915	1.950	1.915	1.950	1.950	353
2023-09-12	1.915	1.935	1.915	1.935	1.935	88
2023-09-11	1.915	1.915	1.915	1.915	1.915	2
2023-09-07	1.935	1.935	1.935	1.935	1.935	3,966
2023-09-05	1.915	1.915	1.910	1.910	1.910	222
2023-09-04	1.920	1.920	1.920	1.920	1.920	32
2023-09-01	1.990	1.990	1.990	1.990	1.990	3,500
2023-08-31	1.940	1.990	1.940	1.975	1.975	10,740
2023-08-30	1.960	1.960	1.935	1.935	1.935	18
2023-08-29	1.980	1.980	1.910	1.930	1.930	83
2023-08-25	1.960	1.960	1.910	1.910	1.910	6
2023-08-24	1.910	1.910	1.910	1.910	1.910	29
2023-08-22	1.935	1.935	1.920	1.935	1.935	11
2023-08-18	1.930	1.930	1.930	1.930	1.930	214
2023-08-17	1.935	1.935	1.900	1.900	1.900	13
2023-08-16	1.965	1.965	1.965	1.965	1.965	1
2023-08-15	1.955	1.960	1.955	1.960	1.960	10
2023-08-14	1.985	2.020	1.985	2.010	2.010	45
2023-08-11	1.960	1.960	1.935	1.940	1.940	138
2023-08-09	2.060	2.060	2.040	2.040	2.040	2,000
2023-08-08	1.995	2.010	1.995	2.000	2.000	689
2023-08-07	2.000	2.000	1.785	1.785	1.785	8,586
2023-08-04	2.490	2.490	1.950	2.060	2.060	7,483
2023-08-03	2.490	2.490	2.410	2.410	2.410	1,000
2023-08-02	3.000	3.010	3.000	3.000	3.000	2,875
2023-08-01	3.000	3.010	3.000	3.010	3.010	1,372
2023-07-31	3.000	3.000	3.000	3.000	3.000	17,365
2023-07-28	3.000	3.000	3.000	3.000	3.000	2,965
2023-07-27	3.000	3.000	3.000	3.000	3.000	14,509
2023-07-26	3.000	3.000	3.000	3.000	3.000	8,121
2023-07-25	3.000	3.003	3.000	3.000	3.000	10,207

← NewerPage 10 of 13 · 746 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.