Europa Oil & Gas Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	1.075	1.090	1.072	1.075	1.075	2,087,054
2023-01-05	1.075	1.088	1.056	1.075	1.075	2,368,807
2023-01-04	1.119	1.119	1.061	1.075	1.075	4,857,152
2023-01-03	1.100	1.150	1.062	1.125	1.125	4,285,639
2022-12-30	1.075	1.100	1.050	1.100	1.100	1,655,407
2022-12-29	1.075	1.085	1.053	1.075	1.075	3,136,966
2022-12-28	1.100	1.136	1.052	1.075	1.075	2,179,770
2022-12-23	1.050	1.099	1.033	1.050	1.050	1,085,387
2022-12-22	1.025	1.100	1.015	1.050	1.050	6,417,419
2022-12-21	1.050	1.065	0.978	1.025	1.025	6,134,285
2022-12-20	1.075	1.100	1.050	1.050	1.050	1,358,434
2022-12-19	1.050	1.138	1.011	1.075	1.075	5,592,559
2022-12-16	1.025	1.079	1.004	1.050	1.050	2,210,924
2022-12-15	1.025	1.050	1.013	1.025	1.025	1,925,810
2022-12-14	1.025	1.049	1.010	1.025	1.025	873,901
2022-12-13	1.050	1.057	1.004	1.025	1.025	1,180,148
2022-12-12	1.050	1.080	1.000	1.050	1.050	3,156,832
2022-12-09	1.000	1.088	1.000	1.050	1.050	4,154,989
2022-12-08	1.100	1.112	0.975	0.975	0.975	8,072,962
2022-12-07	1.100	1.127	1.055	1.100	1.100	562,327
2022-12-06	1.075	1.100	1.052	1.100	1.100	3,070,504
2022-12-05	1.075	1.100	1.038	1.075	1.075	3,860,466
2022-12-02	1.075	1.100	1.026	1.075	1.075	4,161,367
2022-12-01	1.100	1.120	1.050	1.075	1.075	2,913,727
2022-11-30	1.100	1.123	1.051	1.100	1.100	5,570,680
2022-11-29	1.100	1.140	1.073	1.100	1.100	916,291
2022-11-28	1.100	1.129	1.085	1.100	1.100	2,838,406
2022-11-25	1.150	1.150	1.077	1.100	1.100	4,645,928
2022-11-24	1.125	1.160	1.105	1.150	1.150	5,739,669
2022-11-23	0.999	1.170	0.999	1.125	1.125	8,967,964
2022-11-22	1.120	1.200	1.120	1.150	1.150	2,770,170
2022-11-21	1.150	1.200	1.100	1.100	1.100	3,848,342
2022-11-18	1.175	1.175	1.138	1.150	1.150	4,069,685
2022-11-17	1.175	1.185	1.150	1.175	1.175	2,532,319
2022-11-16	1.225	1.247	1.155	1.175	1.175	14,977,536
2022-11-15	1.275	1.289	1.201	1.225	1.225	3,782,861
2022-11-14	1.350	1.485	1.250	1.275	1.275	20,768,792
2022-11-11	1.200	1.317	1.200	1.250	1.250	5,157,360
2022-11-10	1.200	1.240	1.150	1.200	1.200	2,978,373
2022-11-09	1.275	1.278	1.200	1.200	1.200	2,739,334
2022-11-08	1.250	1.320	1.200	1.275	1.275	1,953,305
2022-11-07	1.300	1.300	1.181	1.275	1.275	5,726,331
2022-11-04	1.325	1.395	1.255	1.300	1.300	8,553,500
2022-11-03	1.250	1.363	1.200	1.325	1.325	14,698,757
2022-11-02	1.350	1.400	1.210	1.225	1.225	14,550,332
2022-11-01	1.150	1.435	1.128	1.400	1.400	16,872,654
2022-10-31	1.225	1.225	1.122	1.150	1.150	5,585,609
2022-10-28	1.200	1.250	1.100	1.225	1.225	10,723,589
2022-10-27	1.225	1.240	1.151	1.200	1.200	2,985,238
2022-10-26	1.268	1.268	1.171	1.225	1.225	4,534,389
2022-10-25	1.175	1.300	1.161	1.275	1.275	13,326,022
2022-10-24	1.125	1.200	1.065	1.175	1.175	9,055,350
2022-10-21	1.150	1.180	1.075	1.125	1.125	13,918,007
2022-10-20	1.125	1.210	1.125	1.150	1.150	9,115,088
2022-10-19	1.225	1.288	1.118	1.125	1.125	15,571,439
2022-10-18	1.150	1.238	1.135	1.200	1.200	14,880,008
2022-10-17	1.100	1.250	1.055	1.150	1.150	30,058,740
2022-10-14	1.150	1.180	1.070	1.100	1.100	23,571,064
2022-10-13	1.239	1.239	1.131	1.150	1.150	20,296,569
2022-10-12	1.250	1.300	1.161	1.250	1.250	22,763,596

← NewerPage 17 of 22 · 1,262 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.