Deoleo S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-18	0.338	0.338	0.334	0.334	0.334	104,100
2022-01-17	0.333	0.338	0.330	0.338	0.338	72,098
2022-01-14	0.322	0.329	0.319	0.329	0.329	61,612
2022-01-13	0.318	0.324	0.318	0.324	0.324	57,592
2022-01-12	0.322	0.323	0.319	0.321	0.321	27,625
2022-01-11	0.319	0.319	0.315	0.315	0.315	17,587
2022-01-10	0.316	0.316	0.316	0.316	0.316	7,278
2022-01-07	0.308	0.308	0.308	0.308	0.308	0
2022-01-06	0.308	0.308	0.308	0.308	0.308	3
2022-01-05	0.316	0.316	0.312	0.312	0.312	18,002
2022-01-04	0.303	0.311	0.303	0.310	0.310	27,404
2021-12-31	0.299	0.299	0.299	0.299	0.299	0
2021-12-30	0.298	0.299	0.298	0.299	0.299	127
2021-12-29	0.301	0.302	0.301	0.302	0.302	4,431
2021-12-24	0.293	0.293	0.293	0.293	0.293	0
2021-12-23	0.295	0.295	0.293	0.293	0.293	51,549
2021-12-22	0.283	0.283	0.283	0.283	0.283	97,155
2021-12-21	0.287	0.287	0.287	0.287	0.287	53,953
2021-12-20	0.286	0.291	0.286	0.291	0.291	43,839
2021-12-17	0.293	0.297	0.290	0.293	0.293	40,624
2021-12-16	0.290	0.290	0.290	0.290	0.290	23,331
2021-12-15	0.290	0.290	0.290	0.290	0.290	5,402
2021-12-14	0.291	0.293	0.290	0.290	0.290	1,475
2021-12-13	0.293	0.293	0.293	0.293	0.293	0
2021-12-10	0.293	0.293	0.293	0.293	0.293	0
2021-12-09	0.293	0.293	0.293	0.293	0.293	3,466
2021-12-08	0.292	0.295	0.292	0.294	0.294	4,934
2021-12-07	0.291	0.294	0.291	0.294	0.294	27,820
2021-12-06	0.296	0.296	0.296	0.296	0.296	0
2021-12-03	0.297	0.297	0.294	0.296	0.296	16,654
2021-12-02	0.297	0.297	0.297	0.297	0.297	0
2021-12-01	0.297	0.297	0.297	0.297	0.297	78,259
2021-11-30	0.300	0.300	0.298	0.298	0.298	7,488
2021-11-29	0.283	0.296	0.282	0.282	0.282	81,350
2021-11-26	0.295	0.295	0.291	0.291	0.291	24,264
2021-11-25	0.300	0.303	0.300	0.303	0.303	25,275
2021-11-24	0.305	0.306	0.305	0.306	0.306	16,565
2021-11-23	0.312	0.312	0.312	0.312	0.312	28,961
2021-11-22	0.314	0.319	0.314	0.315	0.315	31,578
2021-11-19	0.310	0.315	0.310	0.315	0.315	14,920
2021-11-18	0.327	0.327	0.327	0.327	0.327	30,115
2021-11-17	0.331	0.331	0.331	0.331	0.331	10,193
2021-11-16	0.332	0.332	0.332	0.332	0.332	2,534
2021-11-15	0.337	0.337	0.337	0.337	0.337	5,661
2021-11-12	0.340	0.340	0.334	0.334	0.334	7,493
2021-11-11	0.337	0.337	0.337	0.337	0.337	0
2021-11-10	0.335	0.337	0.335	0.337	0.337	20,411
2021-11-09	0.343	0.343	0.343	0.343	0.343	0
2021-11-08	0.342	0.343	0.342	0.343	0.343	13,821
2021-11-05	0.346	0.349	0.343	0.349	0.349	43,754
2021-11-04	0.354	0.356	0.352	0.356	0.356	48,828
2021-11-03	0.335	0.335	0.335	0.335	0.335	4,977
2021-11-02	0.335	0.335	0.335	0.335	0.335	17,441
2021-11-01	0.334	0.337	0.333	0.337	0.337	78,924
2021-10-29	0.337	0.337	0.337	0.337	0.337	0
2021-10-28	0.337	0.337	0.337	0.337	0.337	15
2021-10-27	0.337	0.338	0.337	0.338	0.338	14,686
2021-10-26	0.334	0.335	0.334	0.334	0.334	24,484
2021-10-25	0.334	0.334	0.334	0.334	0.334	30

← NewerPage 21 of 21 · 1,259 trading days

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.