Olympique Lyonnais Groupe historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-24	3.010	3.010	3.000	3.000	3.000	3,909
2023-07-21	3.010	3.010	3.010	3.010	3.010	1,635
2023-07-20	3.010	3.010	3.010	3.010	3.010	30
2023-07-19	2.990	2.990	2.990	2.990	2.990	4,983
2023-07-17	2.990	2.990	2.985	2.985	2.985	1,251
2023-07-13	2.980	2.980	2.980	2.980	2.980	740
2023-07-12	2.980	2.980	2.980	2.980	2.980	1,811
2023-07-07	2.970	2.970	2.970	2.970	2.970	742
2023-07-06	2.970	2.970	2.970	2.970	2.970	264
2023-07-05	2.970	2.970	2.970	2.970	2.970	888
2023-07-03	2.980	2.980	2.970	2.980	2.980	132
2023-06-30	2.980	2.980	2.980	2.980	2.980	114
2023-06-28	2.970	2.970	2.970	2.970	2.970	64
2023-06-27	2.970	2.970	2.970	2.970	2.970	2,534
2023-06-26	2.980	2.980	2.970	2.970	2.970	2,691
2023-06-23	2.980	2.980	2.980	2.980	2.980	1,998
2023-06-21	2.930	2.930	2.930	2.930	2.930	990
2023-06-19	2.940	2.940	2.930	2.930	2.930	1,413
2023-06-16	2.940	2.940	2.930	2.940	2.940	1,559
2023-06-15	2.930	2.930	2.930	2.930	2.930	1,476
2023-06-14	2.930	2.930	2.930	2.930	2.930	23
2023-06-08	2.940	2.940	2.940	2.940	2.940	18
2023-06-06	2.940	2.940	2.940	2.940	2.940	21
2023-06-05	2.960	2.960	2.960	2.960	2.960	30
2023-06-02	2.970	2.970	2.965	2.965	2.965	372
2023-06-01	2.960	2.960	2.960	2.960	2.960	23
2023-05-30	2.970	2.970	2.970	2.970	2.970	28
2023-05-26	2.960	2.960	2.960	2.960	2.960	31
2023-05-22	2.950	2.950	2.950	2.950	2.950	26
2023-05-18	2.970	2.970	2.970	2.970	2.970	13
2023-05-17	2.970	2.970	2.970	2.970	2.970	35
2023-05-16	2.970	2.970	2.970	2.970	2.970	584
2023-05-15	2.960	2.970	2.960	2.964	2.964	1,858
2023-05-12	2.980	2.980	2.979	2.980	2.980	7,747
2023-05-05	2.950	2.950	2.930	2.930	2.930	8
2023-05-04	2.940	2.940	2.940	2.940	2.940	58
2023-04-24	2.950	2.950	2.930	2.940	2.940	293
2023-04-21	2.930	2.930	2.930	2.930	2.930	131
2023-04-18	2.940	2.940	2.930	2.934	2.934	16
2023-04-17	2.930	2.930	2.930	2.930	2.930	22
2023-04-14	2.920	2.920	2.920	2.920	2.920	4,521
2023-04-11	2.940	2.940	2.940	2.940	2.940	20
2023-04-06	2.910	2.940	2.910	2.940	2.940	1,296
2023-04-05	2.950	2.950	2.950	2.950	2.950	27
2023-04-04	2.950	2.950	2.950	2.950	2.950	790
2023-04-03	2.960	2.960	2.960	2.960	2.960	6,505
2023-03-31	2.960	2.960	2.960	2.960	2.960	446
2023-03-30	2.970	2.970	2.960	2.960	2.960	99
2023-03-29	2.960	2.960	2.960	2.960	2.960	75
2023-03-28	2.960	2.960	2.960	2.960	2.960	382
2023-03-24	2.970	2.970	2.960	2.960	2.960	1,846
2023-03-23	2.970	2.970	2.960	2.960	2.960	2,981
2023-03-22	2.970	2.970	2.960	2.960	2.960	2,444
2023-03-21	2.960	2.960	2.960	2.960	2.960	2,288
2023-03-20	2.960	2.960	2.960	2.960	2.960	3,709
2023-03-17	2.960	2.960	2.950	2.950	2.950	1,429
2023-03-16	2.960	2.960	2.960	2.960	2.960	334
2023-03-13	2.970	2.970	2.970	2.970	2.970	3,900
2023-03-09	2.970	2.970	2.970	2.970	2.970	30
2023-03-08	2.970	2.970	2.970	2.970	2.970	350

← NewerPage 11 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.