Canada markets close in 1 hour 40 minutes

Organon & Co. (4OGN.TI)

TLO - TLO Delayed Price. Currency in EUR
Add to watchlist
18.89+0.01 (+0.05%)
At close: 11:35AM CEST
Time Period:
May 10, 2023 - May 10, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 10, 20240.28 Dividend
May 09, 202418.8818.8818.8818.8818.59-
May 08, 202419.0019.0019.0019.0018.71-
May 07, 202419.2619.2619.2619.2618.98-
May 06, 202418.6718.6718.6718.6718.40-
May 03, 202418.8118.8118.8118.8118.53-
May 02, 202417.1517.1517.1517.1516.90-
Apr 30, 202417.3517.3517.3517.5017.2518
Apr 29, 202417.6017.6017.6017.6017.34-
Apr 26, 202417.3017.3017.3017.3017.04-
Apr 25, 202417.2417.2417.2417.2416.98-
Apr 24, 202417.1617.1617.1617.1616.91-
Apr 23, 202416.9816.9816.9816.9816.72-
Apr 22, 202416.8816.8816.8816.8816.63-
Apr 19, 202416.6416.6416.6416.6416.39-
Apr 18, 202417.0117.0117.0117.0116.76-
Apr 17, 202416.5016.5016.5016.5016.26-
Apr 16, 202416.5216.5216.5216.5216.27-
Apr 15, 202416.7616.7616.7616.7616.52-
Apr 12, 202416.7716.7716.7716.7716.52-
Apr 11, 202416.9216.9216.9216.9216.66-
Apr 10, 202416.9216.9216.9216.9216.67-
Apr 09, 202416.7716.7716.7716.7716.52-
Apr 08, 202416.4816.4816.4816.4816.24-
Apr 05, 202416.4616.4616.4616.4616.22-
Apr 04, 202416.6816.6816.6816.6816.43-
Apr 03, 202416.4916.4916.4916.7316.4815
Apr 02, 202416.8716.8716.8716.8716.62-
Mar 28, 202417.4117.4117.4117.4117.15-
Mar 27, 202416.9816.9816.9816.9816.73-
Mar 26, 202416.6416.6416.6416.6416.39-
Mar 25, 202416.3316.3316.3316.3316.08-
Mar 22, 202416.5016.5016.5016.5016.25-
Mar 21, 202416.9716.9716.9716.9716.71-
Mar 20, 202416.2816.2816.2816.2816.04-
Mar 19, 202416.5116.5116.5116.5116.27-
Mar 18, 202416.5016.5016.5016.5016.26-
Mar 15, 202416.8816.8816.8816.8816.62-
Mar 14, 202416.9516.9516.9516.9516.70-
Mar 13, 202416.7816.7816.7816.7816.53-
Mar 12, 202416.8216.8216.8216.8216.57-
Mar 11, 202416.8116.8116.8116.8116.56-
Mar 08, 202416.9116.9116.9116.9116.65-
Mar 07, 202416.8116.8116.8116.8116.56-
Mar 06, 202416.3516.3516.3516.3516.11-
Mar 05, 202416.2316.2316.2316.2315.99-
Mar 04, 202416.3316.3316.3316.1115.8718
Mar 01, 202416.1316.1316.1316.1315.89-
Feb 29, 202416.4516.4516.4516.4516.21-
Feb 28, 202416.4416.4416.4416.4416.20-
Feb 27, 202416.6916.6916.6916.6916.44-
Feb 26, 202416.8916.8916.8916.8916.63-
Feb 23, 202416.8116.8116.8116.8116.56-
Feb 23, 20240.25886 Dividend
Feb 22, 202417.0617.0617.0617.0616.55-
Feb 21, 202417.1417.1417.1417.1416.63-
Feb 20, 202417.1817.1817.1817.1816.67-
Feb 19, 202418.0218.0218.0218.0217.49-
Feb 16, 202417.0117.0117.0117.4716.9420
Feb 15, 202416.8516.8516.8516.8516.35-
Feb 14, 202415.3015.3015.3015.0814.6320
Feb 13, 202415.1315.1315.1315.1314.67-
Feb 12, 202415.4315.4315.4315.4314.97-
Feb 09, 202415.1615.1615.1615.1614.71-
Feb 08, 202415.0215.0215.0215.0214.57-
Feb 07, 202415.1515.1515.1515.1514.69-
Feb 06, 202415.7715.7715.7715.7715.31-
Feb 05, 202415.1115.1115.1115.1114.66-
Feb 02, 202415.5915.5915.5915.5915.13-
Feb 01, 202415.4815.4815.4815.4815.02-
Jan 31, 202415.6115.6115.6115.6115.15-
Jan 30, 202415.4815.4815.4815.4815.01-
Jan 29, 202415.6015.6015.6015.6015.13-
Jan 26, 202415.4215.4215.4215.4214.96-
Jan 25, 202415.3815.3815.3815.3814.92-
Jan 24, 2024------
Jan 23, 2024------
Jan 22, 202414.3414.3414.3414.3413.91-
Jan 19, 202414.4114.4114.4114.4113.99-
Jan 18, 202414.3814.3814.3814.3813.95-
Jan 17, 202414.8314.8314.8314.8314.39-
Jan 16, 202415.2715.2715.2715.2714.82-
Jan 15, 202415.3815.3815.3815.3814.92-
Jan 12, 202415.4815.4815.4815.4815.02-
Jan 11, 202415.5515.5515.5515.5515.08281
Jan 10, 202415.0215.0215.0215.0214.57-
Jan 09, 202414.8014.8014.8014.8014.36-
Jan 08, 202414.4514.4514.4514.4514.02-
Jan 05, 202413.0113.0113.0113.0112.62-
Jan 04, 202412.9812.9812.9812.9812.59-
Jan 03, 202413.3913.3913.3913.3912.99-
Jan 02, 202413.5613.5613.5613.5613.16-
Dec 29, 202313.0513.0513.0513.0512.66-
Dec 28, 202313.0013.0013.0013.1312.7360
Dec 27, 202312.8612.8612.8612.8612.48-
Dec 22, 202312.5612.5612.5612.5612.19-
Dec 21, 202312.4812.4812.4812.4812.11-
Dec 20, 202312.3212.3212.3212.3211.95-
Dec 19, 202312.2612.2612.2612.2611.89-
Dec 18, 202311.9411.9411.9411.9411.59-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...