Europa Oil & Gas Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	1.600	1.600	1.500	1.575	1.575	2,787,353
2022-01-20	1.700	1.775	1.545	1.600	1.600	3,499,990
2022-01-19	1.599	1.800	1.599	1.700	1.700	12,364,208
2022-01-18	1.500	1.581	1.450	1.500	1.500	832,002
2022-01-17	1.400	1.600	1.375	1.500	1.500	1,229,568
2022-01-14	1.400	1.500	1.375	1.400	1.400	756,744
2022-01-13	1.400	1.400	1.360	1.400	1.400	142,570
2022-01-12	1.400	1.470	1.345	1.400	1.400	922,856
2022-01-11	1.400	1.500	1.300	1.400	1.400	1,069,982
2022-01-10	1.350	1.380	1.300	1.350	1.350	713,676
2022-01-07	1.350	1.370	1.275	1.350	1.350	599,332
2022-01-06	1.378	1.378	1.300	1.350	1.350	455,661
2022-01-05	1.445	1.445	1.300	1.400	1.400	776,466
2022-01-04	1.350	1.500	1.310	1.450	1.450	2,577,322
2021-12-31	1.300	1.400	1.270	1.350	1.350	502,964
2021-12-30	1.200	1.375	1.150	1.200	1.200	2,573,258
2021-12-29	1.200	1.200	1.110	1.200	1.200	690,376
2021-12-24	1.200	1.300	1.200	1.200	1.200	49,327
2021-12-23	1.150	1.279	1.133	1.200	1.200	299,666
2021-12-22	1.150	1.200	1.133	1.150	1.150	1,223,830
2021-12-21	1.150	1.150	1.101	1.150	1.150	2,460
2021-12-20	1.150	1.150	1.110	1.150	1.150	57,935
2021-12-17	1.150	1.165	1.100	1.150	1.150	1,912,624
2021-12-16	1.200	1.245	1.100	1.150	1.150	1,648,053
2021-12-15	1.150	1.150	1.050	1.075	1.075	2,001,131
2021-12-14	1.125	1.150	1.100	1.150	1.150	591,690
2021-12-13	1.150	1.150	1.025	1.125	1.125	3,955,493
2021-12-10	1.150	1.150	1.100	1.150	1.150	1,131,678
2021-12-09	1.150	1.195	1.100	1.150	1.150	1,505,410
2021-12-08	1.250	1.320	1.100	1.150	1.150	765,306
2021-12-07	1.240	1.240	1.100	1.200	1.200	416,541
2021-12-06	1.250	1.400	1.150	1.250	1.250	118,770
2021-12-03	1.250	1.250	1.250	1.250	1.250	412,500
2021-12-02	1.125	1.250	1.103	1.250	1.250	783,351
2021-12-01	1.125	1.140	1.118	1.125	1.125	722,744
2021-11-30	1.150	1.200	1.099	1.125	1.125	3,108,945
2021-11-29	1.200	1.200	1.130	1.175	1.175	2,394,721
2021-11-26	1.250	1.250	1.151	1.200	1.200	987,660
2021-11-25	1.300	1.300	1.250	1.300	1.300	173,220
2021-11-24	1.275	1.300	1.251	1.300	1.300	375,268
2021-11-23	1.250	1.300	1.205	1.275	1.275	1,765,228
2021-11-22	1.250	1.260	1.200	1.250	1.250	3,007,023
2021-11-19	1.300	1.350	1.201	1.250	1.250	1,959,178
2021-11-18	1.300	1.300	1.275	1.300	1.300	72,330
2021-11-17	1.300	1.350	1.250	1.300	1.300	214,733
2021-11-16	1.300	1.400	1.275	1.300	1.300	205,411
2021-11-15	1.275	1.390	1.270	1.300	1.300	1,034,110
2021-11-12	1.350	1.350	1.275	1.275	1.275	1,298,613
2021-11-11	1.450	1.460	1.310	1.350	1.350	2,246,229
2021-11-10	1.450	1.465	1.410	1.450	1.450	717,899
2021-11-09	1.480	1.480	1.423	1.450	1.450	494,497
2021-11-08	1.500	1.550	1.380	1.500	1.500	1,402,287
2021-11-05	1.500	1.550	1.433	1.500	1.500	752,384
2021-11-04	1.500	1.550	1.400	1.500	1.500	379,117
2021-11-03	1.550	1.560	1.423	1.500	1.500	388,432
2021-11-02	1.550	1.599	1.500	1.550	1.550	1,621,670
2021-11-01	1.500	1.598	1.410	1.550	1.550	1,580,575
2021-10-29	1.500	1.580	1.425	1.500	1.500	1,508,138
2021-10-28	1.500	1.540	1.425	1.500	1.500	639,429
2021-10-27	1.500	1.600	1.430	1.500	1.500	362,098

← NewerPage 21 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.