Olympique Lyonnais Groupe historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-08	2.970	2.970	2.970	2.970	2.970	350
2023-03-03	2.971	2.971	2.971	2.971	2.971	2,432
2023-03-02	2.980	2.980	2.970	2.970	2.970	4,124
2023-03-01	2.980	2.980	2.970	2.970	2.970	12,336
2023-02-28	2.970	2.970	2.970	2.970	2.970	76
2023-02-27	2.970	2.970	2.970	2.970	2.970	1,285
2023-02-24	2.970	2.970	2.970	2.970	2.970	2,029
2023-02-23	2.980	2.980	2.970	2.970	2.970	2,592
2023-02-22	2.970	2.970	2.970	2.970	2.970	9,112
2023-02-21	2.970	2.980	2.970	2.980	2.980	235
2023-02-20	2.970	2.970	2.970	2.970	2.970	965
2023-02-17	2.970	2.970	2.970	2.970	2.970	1,363
2023-02-16	2.970	2.970	2.970	2.970	2.970	1,372
2023-02-14	2.966	2.966	2.966	2.966	2.966	6,000
2023-02-13	2.970	2.970	2.970	2.970	2.970	1,063
2023-02-10	2.970	2.970	2.970	2.970	2.970	3,153
2023-02-09	2.970	2.970	2.970	2.970	2.970	393
2023-02-08	2.970	2.980	2.970	2.970	2.970	690
2023-02-07	2.970	2.970	2.970	2.970	2.970	1,996
2023-02-06	2.980	2.980	2.980	2.980	2.980	3,508
2023-02-03	2.978	2.978	2.978	2.978	2.978	1,100
2023-02-02	2.980	2.980	2.970	2.970	2.970	397
2023-02-01	2.970	2.970	2.970	2.970	2.970	350
2023-01-31	2.970	2.970	2.970	2.970	2.970	15,086
2023-01-30	2.970	2.970	2.970	2.970	2.970	441
2023-01-27	2.970	2.980	2.970	2.980	2.980	318
2023-01-26	2.970	2.970	2.970	2.970	2.970	1,318
2023-01-25	2.970	2.970	2.970	2.970	2.970	502
2023-01-24	2.970	2.970	2.970	2.970	2.970	3,518
2023-01-23	2.970	2.970	2.970	2.970	2.970	896
2023-01-20	2.980	2.980	2.970	2.970	2.970	2,816
2023-01-19	2.970	2.970	2.970	2.970	2.970	7,792
2023-01-18	2.970	2.970	2.970	2.970	2.970	1,200
2023-01-17	2.970	2.970	2.970	2.970	2.970	926
2023-01-13	2.980	2.980	2.971	2.971	2.971	227
2023-01-11	2.970	2.970	2.970	2.970	2.970	3,357
2023-01-10	2.970	2.970	2.970	2.970	2.970	1,700
2023-01-09	2.970	2.970	2.970	2.970	2.970	246
2023-01-06	2.980	2.980	2.975	2.975	2.975	2,385
2022-12-22	2.970	2.980	2.970	2.980	2.980	4,104
2022-12-21	2.970	2.970	2.970	2.970	2.970	512
2022-12-20	2.980	2.980	2.965	2.965	2.965	1,539
2022-12-19	2.930	2.930	2.930	2.930	2.930	4
2022-12-16	2.900	2.900	2.900	2.900	2.900	2,102
2022-12-13	2.890	2.890	2.890	2.890	2.890	5,931
2022-12-12	2.820	2.880	2.820	2.880	2.880	6,649
2022-12-09	2.647	2.647	2.647	2.647	2.647	1,980
2022-12-08	2.310	2.310	2.310	2.310	2.310	1,277
2022-11-16	2.790	2.790	2.790	2.790	2.790	441
2022-11-09	2.660	2.660	2.660	2.660	2.660	118
2022-11-08	2.640	2.640	2.640	2.640	2.640	27
2022-11-03	2.710	2.710	2.710	2.710	2.710	180
2022-10-28	2.750	2.750	2.750	2.750	2.750	69
2022-10-26	2.730	2.730	2.730	2.730	2.730	636
2022-10-25	2.720	2.720	2.720	2.720	2.720	790
2022-10-13	2.860	2.860	2.860	2.860	2.860	100
2022-10-04	2.820	2.830	2.810	2.830	2.830	2,656
2022-10-03	2.810	2.810	2.810	2.810	2.810	1,000
2022-09-30	2.820	2.820	2.820	2.820	2.820	638
2022-09-29	2.830	2.830	2.790	2.830	2.830	5,632

← NewerPage 12 of 13 · 747 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.