Deoleo S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-12	0.346	0.346	0.345	0.345	0.345	22,746
2022-07-11	0.341	0.341	0.341	0.341	0.341	0
2022-07-08	0.341	0.341	0.341	0.341	0.341	5,193
2022-07-07	0.337	0.337	0.337	0.337	0.337	2,148
2022-07-06	0.336	0.336	0.333	0.333	0.333	6,299
2022-07-05	0.323	0.337	0.323	0.337	0.337	18,256
2022-07-04	0.330	0.330	0.330	0.330	0.330	6,518
2022-07-01	0.328	0.328	0.328	0.328	0.328	3,686
2022-06-30	0.329	0.329	0.328	0.328	0.328	15,509
2022-06-29	0.344	0.344	0.344	0.344	0.344	1,000
2022-06-28	0.346	0.348	0.346	0.348	0.348	44,292
2022-06-27	0.341	0.344	0.341	0.344	0.344	13,590
2022-06-24	0.339	0.339	0.338	0.338	0.338	4,452
2022-06-23	0.342	0.342	0.342	0.342	0.342	0
2022-06-22	0.342	0.342	0.342	0.342	0.342	1,297
2022-06-21	0.353	0.353	0.353	0.353	0.353	0
2022-06-20	0.353	0.353	0.353	0.353	0.353	2,759
2022-06-17	0.343	0.347	0.343	0.347	0.347	9,683
2022-06-16	0.340	0.344	0.340	0.342	0.342	76,290
2022-06-15	0.333	0.344	0.333	0.343	0.343	33,115
2022-06-14	0.334	0.340	0.334	0.340	0.340	42,707
2022-06-13	0.334	0.347	0.334	0.347	0.347	33,545
2022-06-10	0.375	0.375	0.353	0.353	0.353	8,508
2022-06-09	0.373	0.373	0.373	0.373	0.373	4,077
2022-06-08	0.373	0.373	0.373	0.373	0.373	3,772
2022-06-07	0.363	0.364	0.363	0.364	0.364	16,956
2022-06-06	0.364	0.368	0.363	0.368	0.368	98,703
2022-06-01	0.368	0.368	0.368	0.368	0.368	0
2022-05-31	0.363	0.368	0.363	0.368	0.368	11,372
2022-05-30	0.360	0.366	0.360	0.366	0.366	11,042
2022-05-27	0.361	0.361	0.361	0.361	0.361	0
2022-05-26	0.355	0.361	0.355	0.361	0.361	2,405
2022-05-25	0.356	0.359	0.356	0.359	0.359	8,122
2022-05-24	0.345	0.360	0.345	0.356	0.356	17,913
2022-05-23	0.349	0.349	0.349	0.349	0.349	12
2022-05-20	0.345	0.345	0.344	0.344	0.344	19,382
2022-05-19	0.340	0.347	0.340	0.343	0.343	45,705
2022-05-18	0.338	0.338	0.328	0.328	0.328	24,326
2022-05-17	0.330	0.331	0.330	0.331	0.331	4,142
2022-05-16	0.328	0.328	0.324	0.324	0.324	23,758
2022-05-13	0.327	0.327	0.327	0.327	0.327	5,034
2022-05-12	0.329	0.329	0.329	0.329	0.329	0
2022-05-11	0.328	0.329	0.326	0.329	0.329	16,705
2022-05-10	0.332	0.332	0.332	0.332	0.332	3
2022-05-09	0.331	0.331	0.331	0.331	0.331	17,991
2022-05-06	0.346	0.346	0.346	0.346	0.346	0
2022-05-05	0.347	0.347	0.346	0.346	0.346	262
2022-05-04	0.347	0.347	0.347	0.347	0.347	0
2022-05-03	0.347	0.347	0.347	0.347	0.347	26,658
2022-04-29	0.345	0.345	0.345	0.345	0.345	16,944
2022-04-28	0.342	0.354	0.342	0.354	0.354	11,696
2022-04-27	0.348	0.348	0.348	0.348	0.348	0
2022-04-26	0.348	0.348	0.348	0.348	0.348	3,414
2022-04-25	0.365	0.368	0.365	0.368	0.368	67,619
2022-04-22	0.369	0.369	0.363	0.369	0.369	92,071
2022-04-21	0.393	0.393	0.387	0.387	0.387	20,838
2022-04-20	0.375	0.381	0.369	0.381	0.381	178,071
2022-04-19	0.352	0.354	0.352	0.354	0.354	53,695
2022-04-14	0.353	0.353	0.351	0.351	0.351	82,176
2022-04-13	0.358	0.358	0.355	0.355	0.355	4,837

← NewerPage 19 of 21 · 1,259 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.