Olympique Lyonnais Groupe historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-25 | 2.030 | 2.030 | 2.030 | 2.030 | 2.030 | 2 |
| 2024-06-13 | 2.160 | 2.160 | 2.160 | 2.160 | 2.160 | 3 |
| 2024-06-12 | 2.170 | 2.170 | 2.170 | 2.170 | 2.170 | 3 |
| 2024-06-10 | 2.200 | 2.200 | 2.200 | 2.200 | 2.200 | 2 |
| 2024-06-07 | 2.200 | 2.200 | 2.200 | 2.200 | 2.200 | 2 |
| 2024-06-04 | 2.200 | 2.200 | 2.200 | 2.200 | 2.200 | 4 |
| 2024-06-03 | 2.210 | 2.210 | 2.210 | 2.210 | 2.210 | 3 |
| 2024-05-31 | 2.210 | 2.210 | 2.210 | 2.210 | 2.210 | 3 |
| 2024-05-30 | 2.210 | 2.210 | 2.210 | 2.210 | 2.210 | 1 |
| 2024-05-29 | 2.210 | 2.210 | 2.210 | 2.210 | 2.210 | 10 |
| 2024-05-22 | 2.210 | 2.210 | 2.210 | 2.210 | 2.210 | 10 |
| 2024-05-20 | 2.200 | 2.200 | 2.200 | 2.200 | 2.200 | 4 |
| 2024-05-17 | 2.140 | 2.150 | 2.130 | 2.150 | 2.150 | 13 |
| 2024-05-15 | 2.160 | 2.160 | 2.160 | 2.160 | 2.160 | 9 |
| 2024-05-09 | 2.090 | 2.090 | 2.090 | 2.090 | 2.090 | 1 |
| 2024-05-08 | 2.140 | 2.140 | 2.140 | 2.140 | 2.140 | 4 |
| 2024-04-22 | 2.100 | 2.100 | 2.100 | 2.100 | 2.100 | 5 |
| 2024-04-09 | 2.130 | 2.130 | 2.130 | 2.130 | 2.130 | 3 |
| 2024-04-08 | 2.140 | 2.140 | 2.140 | 2.140 | 2.140 | 2 |
| 2024-04-03 | 2.130 | 2.130 | 2.130 | 2.130 | 2.130 | 2 |
| 2024-04-02 | 2.150 | 2.150 | 2.150 | 2.150 | 2.150 | 1 |
| 2024-03-28 | 2.090 | 2.090 | 2.060 | 2.090 | 2.090 | 5 |
| 2024-03-27 | 2.090 | 2.090 | 2.090 | 2.090 | 2.090 | 2 |
| 2024-03-18 | 2.120 | 2.120 | 2.120 | 2.120 | 2.120 | 1 |
| 2024-03-11 | 2.190 | 2.190 | 2.190 | 2.190 | 2.190 | 3 |
| 2024-03-08 | 2.190 | 2.190 | 2.190 | 2.190 | 2.190 | 6 |
| 2024-03-07 | 2.240 | 2.240 | 2.200 | 2.200 | 2.200 | 10 |
| 2024-03-06 | 2.240 | 2.240 | 2.240 | 2.240 | 2.240 | 3 |
| 2024-03-05 | 2.210 | 2.210 | 2.210 | 2.210 | 2.210 | 2 |
| 2024-02-28 | 2.240 | 2.240 | 2.240 | 2.240 | 2.240 | 1 |
| 2024-02-26 | 2.230 | 2.230 | 2.230 | 2.230 | 2.230 | 7 |
| 2024-02-23 | 2.250 | 2.250 | 2.250 | 2.250 | 2.250 | 20 |
| 2024-02-21 | 2.190 | 2.190 | 2.190 | 2.190 | 2.190 | 5 |
| 2024-02-20 | 2.220 | 2.220 | 2.220 | 2.220 | 2.220 | 2 |
| 2024-02-19 | 2.210 | 2.220 | 2.210 | 2.220 | 2.220 | 4 |
| 2024-02-16 | 2.190 | 2.190 | 2.190 | 2.190 | 2.190 | 9 |
| 2024-02-13 | 2.140 | 2.140 | 2.140 | 2.140 | 2.140 | 1 |
| 2024-02-12 | 2.150 | 2.150 | 2.150 | 2.150 | 2.150 | 5 |
| 2024-02-09 | 2.110 | 2.110 | 2.110 | 2.110 | 2.110 | 1 |
| 2024-02-08 | 2.000 | 2.060 | 2.000 | 2.060 | 2.060 | 4 |
| 2024-02-06 | 2.040 | 2.040 | 2.040 | 2.040 | 2.040 | 7 |
| 2024-02-05 | 2.020 | 2.020 | 2.020 | 2.020 | 2.020 | 1 |
| 2024-02-01 | 2.020 | 2.020 | 2.020 | 2.020 | 2.020 | 1 |
| 2024-01-29 | 1.980 | 1.980 | 1.980 | 1.980 | 1.980 | 5 |
| 2024-01-26 | 2.020 | 2.020 | 2.020 | 2.020 | 2.020 | 5 |
| 2024-01-23 | 2.020 | 2.020 | 2.020 | 2.020 | 2.020 | 5 |
| 2024-01-16 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 6 |
| 2024-01-15 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 6 |
| 2024-01-12 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 12 |
| 2024-01-11 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 12 |
| 2024-01-10 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 6 |
| 2024-01-09 | 2.010 | 2.010 | 2.010 | 2.010 | 2.010 | 5 |
| 2024-01-08 | 2.010 | 2.010 | 2.010 | 2.010 | 2.010 | 4 |
| 2024-01-04 | 2.020 | 2.020 | 2.020 | 2.020 | 2.020 | 12 |
| 2024-01-03 | 2.020 | 2.020 | 2.000 | 2.000 | 2.000 | 129 |
| 2024-01-02 | 2.000 | 2.000 | 1.990 | 1.990 | 1.990 | 6 |
| 2023-12-22 | 2.030 | 2.030 | 2.030 | 2.030 | 2.030 | 14 |
| 2023-12-18 | 2.030 | 2.030 | 2.030 | 2.030 | 2.030 | 2 |
| 2023-12-15 | 2.030 | 2.030 | 2.030 | 2.030 | 2.030 | 4 |
| 2023-12-12 | 2.050 | 2.050 | 2.010 | 2.010 | 2.010 | 147 |
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.