Olympique Lyonnais Groupe historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	1.970	1.970	1.970	1.970	1.970	3
2024-11-21	1.920	1.920	1.920	1.920	1.920	1
2024-11-19	1.970	1.970	1.970	1.970	1.970	2
2024-11-18	1.920	1.920	1.920	1.920	1.920	1
2024-11-15	1.975	1.975	1.975	1.975	1.975	52
2024-11-13	1.960	2.010	1.960	2.010	2.010	10
2024-11-12	2.060	2.060	2.060	2.060	2.060	5
2024-11-11	2.080	2.080	2.080	2.080	2.080	1
2024-11-08	2.120	2.120	2.120	2.120	2.120	1
2024-11-05	2.200	2.200	2.200	2.200	2.200	1
2024-11-04	2.200	2.220	2.200	2.220	2.220	7
2024-11-01	2.200	2.200	2.200	2.200	2.200	3
2024-10-31	2.220	2.220	2.220	2.220	2.220	1
2024-10-30	2.230	2.230	2.230	2.230	2.230	10
2024-10-28	2.230	2.230	2.230	2.230	2.230	1
2024-10-22	2.280	2.280	2.280	2.280	2.280	1
2024-10-15	2.270	2.270	2.270	2.270	2.270	11
2024-10-09	2.250	2.250	2.220	2.220	2.220	2
2024-10-08	2.250	2.250	2.250	2.250	2.250	1
2024-10-07	2.210	2.220	2.190	2.190	2.190	14
2024-10-04	2.240	2.240	2.200	2.200	2.200	20
2024-10-03	2.270	2.270	2.270	2.270	2.270	104
2024-10-02	2.290	2.290	2.290	2.290	2.290	8
2024-09-30	2.250	2.250	2.250	2.250	2.250	5
2024-09-27	2.290	2.290	2.290	2.290	2.290	5
2024-09-24	2.220	2.230	2.220	2.230	2.230	117
2024-09-23	2.230	2.270	2.230	2.270	2.270	15
2024-09-11	2.200	2.200	2.180	2.180	2.180	135
2024-09-10	2.150	2.190	2.150	2.190	2.190	68
2024-09-09	2.220	2.220	2.220	2.220	2.220	3
2024-09-06	2.210	2.210	2.210	2.210	2.210	2
2024-09-05	2.230	2.230	2.230	2.230	2.230	3
2024-09-04	2.210	2.210	2.210	2.210	2.210	118
2024-09-02	2.230	2.230	2.230	2.230	2.230	11
2024-08-29	2.220	2.220	2.220	2.220	2.220	6
2024-08-27	2.220	2.220	2.220	2.220	2.220	56
2024-08-23	2.230	2.230	2.230	2.230	2.230	5
2024-08-22	2.240	2.240	2.240	2.240	2.240	5
2024-08-21	2.170	2.240	2.170	2.240	2.240	6
2024-08-20	2.180	2.280	2.160	2.180	2.180	7
2024-08-19	2.250	2.250	2.250	2.250	2.250	1
2024-08-16	2.250	2.260	2.250	2.250	2.250	15
2024-08-15	2.260	2.260	2.250	2.250	2.250	9
2024-08-14	2.300	2.300	2.290	2.290	2.290	12
2024-08-13	2.290	2.290	2.290	2.290	2.290	2
2024-08-12	2.310	2.310	2.310	2.310	2.310	7
2024-08-09	2.310	2.310	2.310	2.310	2.310	5
2024-08-07	2.190	2.190	2.190	2.190	2.190	1
2024-08-06	2.160	2.160	2.160	2.160	2.160	18
2024-08-02	2.130	2.130	2.130	2.130	2.130	8
2024-07-30	2.190	2.190	2.190	2.190	2.190	1
2024-07-29	2.190	2.190	2.190	2.190	2.190	117
2024-07-26	2.200	2.200	2.200	2.200	2.200	1
2024-07-24	2.130	2.130	2.130	2.130	2.130	12
2024-07-17	2.070	2.110	2.070	2.110	2.110	6
2024-07-16	2.050	2.110	2.050	2.110	2.110	17
2024-07-15	2.080	2.080	2.080	2.080	2.080	1
2024-07-10	2.080	2.080	2.080	2.080	2.080	1
2024-07-02	2.070	2.070	2.070	2.070	2.070	16
2024-06-28	2.040	2.040	2.040	2.040	2.040	7

← NewerPage 8 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.