Europa Oil & Gas Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	1.475	1.480	1.370	1.450	1.450	2,512,835
2023-06-29	1.525	1.549	1.420	1.475	1.475	3,284,546
2023-06-28	1.450	1.570	1.415	1.525	1.525	3,796,070
2023-06-27	1.450	1.544	1.400	1.450	1.450	3,332,867
2023-06-26	1.600	1.633	1.450	1.450	1.450	5,275,120
2023-06-23	1.675	1.679	1.566	1.600	1.600	1,330,544
2023-06-22	1.577	1.690	1.577	1.675	1.675	1,661,250
2023-06-21	1.699	1.699	1.551	1.600	1.600	1,994,912
2023-06-20	1.750	1.759	1.657	1.700	1.700	2,715,752
2023-06-19	1.725	1.780	1.670	1.750	1.750	3,085,817
2023-06-16	1.700	1.758	1.636	1.725	1.725	3,552,552
2023-06-15	1.600	1.780	1.550	1.700	1.700	4,587,606
2023-06-14	1.550	1.640	1.520	1.600	1.600	2,801,902
2023-06-13	1.575	1.582	1.500	1.550	1.550	2,025,894
2023-06-12	1.575	1.650	1.524	1.575	1.575	763,497
2023-06-09	1.475	1.640	1.451	1.575	1.575	6,257,996
2023-06-08	1.500	1.550	1.465	1.475	1.475	2,953,796
2023-06-07	1.500	1.540	1.370	1.500	1.500	9,788,336
2023-06-06	1.545	1.545	1.480	1.500	1.500	11,199,275
2023-06-05	1.550	1.660	1.500	1.550	1.550	10,254,242
2023-06-02	1.250	1.594	1.237	1.550	1.550	26,337,540
2023-06-01	1.275	1.290	1.215	1.250	1.250	4,039,385
2023-05-31	1.275	1.300	1.200	1.275	1.275	4,176,106
2023-05-30	1.375	1.397	1.251	1.275	1.275	4,489,351
2023-05-26	1.275	1.470	1.275	1.375	1.375	8,055,434
2023-05-25	1.225	1.299	1.200	1.275	1.275	4,207,667
2023-05-24	1.200	1.244	1.181	1.225	1.225	1,325,815
2023-05-23	1.200	1.214	1.155	1.200	1.200	3,948,054
2023-05-22	1.225	1.265	1.150	1.200	1.200	5,909,175
2023-05-19	1.150	1.280	1.150	1.225	1.225	3,508,827
2023-05-18	1.175	1.190	1.126	1.150	1.150	2,739,897
2023-05-17	1.125	1.240	1.110	1.175	1.175	5,455,340
2023-05-16	1.050	1.072	1.025	1.050	1.050	896,993
2023-05-15	1.050	1.074	1.025	1.050	1.050	375,914
2023-05-12	1.050	1.080	1.039	1.050	1.050	542,448
2023-05-11	1.075	1.080	1.038	1.050	1.050	997,005
2023-05-10	1.075	1.080	1.033	1.080	1.080	1,045,230
2023-05-09	1.075	1.075	1.051	1.075	1.075	893,782
2023-05-05	1.050	1.075	1.042	1.075	1.075	3,140,354
2023-05-04	1.090	1.090	1.026	1.050	1.050	6,190,007
2023-05-03	1.100	1.100	1.051	1.100	1.100	848,450
2023-05-02	1.125	1.137	1.100	1.125	1.125	1,721,442
2023-04-28	1.075	1.140	1.067	1.125	1.125	1,711,587
2023-04-27	1.075	1.095	1.065	1.075	1.075	1,679,609
2023-04-26	1.075	1.117	1.075	1.075	1.075	1,257,084
2023-04-25	1.100	1.123	1.075	1.075	1.075	2,557,669
2023-04-24	1.150	1.153	1.050	1.100	1.100	8,677,119
2023-04-21	1.150	1.155	1.125	1.150	1.150	1,138,847
2023-04-20	1.150	1.155	1.125	1.150	1.150	442,671
2023-04-19	1.150	1.183	1.102	1.150	1.150	4,889,372
2023-04-18	1.125	1.180	1.115	1.150	1.150	3,153,495
2023-04-17	1.111	1.150	1.111	1.125	1.125	2,794,925
2023-04-14	1.100	1.135	1.060	1.100	1.100	1,112,701
2023-04-13	1.100	1.115	1.070	1.100	1.100	1,910,679
2023-04-12	1.100	1.116	1.095	1.100	1.100	1,069,297
2023-04-11	1.100	1.130	1.050	1.100	1.100	4,743,720
2023-04-06	1.125	1.130	1.065	1.100	1.100	1,052,369
2023-04-05	1.125	1.140	1.100	1.125	1.125	1,230,784
2023-04-04	1.150	1.159	1.110	1.125	1.125	2,783,605
2023-04-03	1.150	1.188	1.100	1.150	1.150	4,002,783

← NewerPage 15 of 22 · 1,269 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.