Deoleo S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-12	0.357	0.357	0.356	0.356	0.356	59,742
2022-04-11	0.360	0.366	0.360	0.366	0.366	48,055
2022-04-08	0.352	0.362	0.352	0.360	0.360	20,829
2022-04-07	0.359	0.359	0.359	0.359	0.359	21,962
2022-04-06	0.358	0.369	0.352	0.369	0.369	5,123
2022-04-05	0.373	0.374	0.373	0.374	0.374	999
2022-04-04	0.378	0.378	0.374	0.377	0.377	220
2022-04-01	0.380	0.380	0.380	0.380	0.380	7,178
2022-03-31	0.385	0.385	0.382	0.382	0.382	8,975
2022-03-30	0.379	0.386	0.379	0.380	0.380	73,457
2022-03-29	0.384	0.384	0.375	0.375	0.375	30,668
2022-03-28	0.379	0.390	0.379	0.390	0.390	15,755
2022-03-25	0.391	0.396	0.384	0.395	0.395	28,139
2022-03-24	0.357	0.382	0.348	0.377	0.377	266,992
2022-03-23	0.361	0.365	0.357	0.362	0.362	17,031
2022-03-22	0.362	0.363	0.356	0.359	0.359	35,901
2022-03-21	0.369	0.374	0.358	0.374	0.374	41,259
2022-03-18	0.360	0.373	0.352	0.362	0.362	277,910
2022-03-17	0.384	0.397	0.365	0.374	0.374	298,958
2022-03-16	0.400	0.400	0.372	0.381	0.381	195,023
2022-03-15	0.401	0.436	0.401	0.408	0.408	97,379
2022-03-14	0.399	0.415	0.397	0.404	0.404	166,761
2022-03-11	0.350	0.382	0.346	0.358	0.358	91,058
2022-03-10	0.338	0.348	0.335	0.339	0.339	53,229
2022-03-09	0.340	0.340	0.318	0.334	0.334	12,859
2022-03-08	0.342	0.348	0.333	0.341	0.341	105,940
2022-03-07	0.274	0.323	0.271	0.305	0.305	66,983
2022-03-04	0.283	0.283	0.283	0.283	0.283	0
2022-03-03	0.283	0.283	0.283	0.283	0.283	0
2022-03-02	0.281	0.283	0.281	0.283	0.283	12,229
2022-03-01	0.286	0.291	0.283	0.283	0.283	14,970
2022-02-28	0.290	0.290	0.290	0.290	0.290	0
2022-02-25	0.290	0.290	0.290	0.290	0.290	2,472
2022-02-24	0.273	0.273	0.273	0.273	0.273	12,848
2022-02-23	0.289	0.289	0.289	0.289	0.289	0
2022-02-22	0.289	0.289	0.289	0.289	0.289	0
2022-02-21	0.289	0.289	0.289	0.289	0.289	998
2022-02-18	0.295	0.295	0.295	0.295	0.295	15,676
2022-02-17	0.303	0.303	0.303	0.303	0.303	0
2022-02-16	0.303	0.303	0.303	0.303	0.303	4,400
2022-02-15	0.300	0.300	0.300	0.300	0.300	16,318
2022-02-14	0.297	0.297	0.294	0.294	0.294	6,703
2022-02-11	0.313	0.313	0.313	0.313	0.313	0
2022-02-10	0.314	0.315	0.312	0.313	0.313	36,272
2022-02-09	0.310	0.313	0.310	0.313	0.313	9,061
2022-02-08	0.314	0.315	0.314	0.315	0.315	10,760
2022-02-07	0.313	0.313	0.313	0.313	0.313	6,570
2022-02-04	0.314	0.314	0.314	0.314	0.314	5,940
2022-02-03	0.313	0.313	0.312	0.312	0.312	11,941
2022-02-02	0.316	0.316	0.316	0.316	0.316	18,165
2022-02-01	0.310	0.313	0.310	0.313	0.313	11,197
2022-01-31	0.305	0.307	0.305	0.307	0.307	1,576
2022-01-28	0.306	0.306	0.306	0.306	0.306	45,328
2022-01-27	0.310	0.312	0.310	0.312	0.312	3,955
2022-01-26	0.303	0.303	0.303	0.303	0.303	2,963
2022-01-25	0.299	0.302	0.299	0.302	0.302	35,311
2022-01-24	0.311	0.311	0.294	0.300	0.300	30,077
2022-01-21	0.320	0.323	0.320	0.320	0.320	9,002
2022-01-20	0.336	0.338	0.331	0.334	0.334	21,344
2022-01-19	0.340	0.340	0.337	0.338	0.338	5,790

← NewerPage 20 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.