Obiz Concept SAS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 5.860 | 5.860 | 5.800 | 5.800 | 5.800 | 375 |
| 2024-09-05 | 5.900 | 5.900 | 5.860 | 5.860 | 5.860 | 433 |
| 2024-09-04 | 6.040 | 6.040 | 5.800 | 5.900 | 5.900 | 938 |
| 2024-09-03 | 6.100 | 6.100 | 6.040 | 6.040 | 6.040 | 331 |
| 2024-09-02 | 6.100 | 6.100 | 6.040 | 6.100 | 6.100 | 215 |
| 2024-08-30 | 5.980 | 6.100 | 5.820 | 6.100 | 6.100 | 3,171 |
| 2024-08-29 | 5.960 | 5.980 | 5.940 | 5.980 | 5.980 | 377 |
| 2024-08-28 | 6.060 | 6.060 | 5.960 | 5.960 | 5.960 | 601 |
| 2024-08-27 | 6.080 | 6.080 | 6.060 | 6.060 | 6.060 | 45 |
| 2024-08-26 | 6.020 | 6.080 | 5.960 | 6.080 | 6.080 | 1,005 |
| 2024-08-23 | 6.000 | 6.020 | 6.000 | 6.020 | 6.020 | 523 |
| 2024-08-22 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 2 |
| 2024-08-21 | 5.940 | 6.000 | 5.920 | 6.000 | 6.000 | 695 |
| 2024-08-20 | 6.000 | 6.000 | 5.900 | 5.900 | 5.900 | 647 |
| 2024-08-19 | 6.040 | 6.060 | 5.900 | 6.000 | 6.000 | 2,033 |
| 2024-08-16 | 6.060 | 6.060 | 6.040 | 6.040 | 6.040 | 93 |
| 2024-08-15 | 5.900 | 6.060 | 5.900 | 6.060 | 6.060 | 531 |
| 2024-08-14 | 6.180 | 6.180 | 5.660 | 5.900 | 5.900 | 3,316 |
| 2024-08-13 | 6.140 | 6.200 | 6.140 | 6.180 | 6.180 | 717 |
| 2024-08-12 | 6.200 | 6.200 | 6.120 | 6.120 | 6.120 | 400 |
| 2024-08-09 | 6.300 | 6.300 | 6.200 | 6.200 | 6.200 | 1,098 |
| 2024-08-08 | 6.360 | 6.360 | 6.260 | 6.300 | 6.300 | 727 |
| 2024-08-07 | 6.360 | 6.360 | 6.340 | 6.360 | 6.360 | 24 |
| 2024-08-06 | 6.400 | 6.500 | 6.300 | 6.360 | 6.360 | 1,142 |
| 2024-08-05 | 6.680 | 6.700 | 6.240 | 6.400 | 6.400 | 11,077 |
| 2024-08-02 | 6.700 | 6.720 | 6.680 | 6.700 | 6.700 | 6,344 |
| 2024-08-01 | 6.700 | 6.720 | 6.700 | 6.700 | 6.700 | 6,871 |
| 2024-07-31 | 6.720 | 6.740 | 6.660 | 6.700 | 6.700 | 18,990 |
| 2024-07-30 | 6.600 | 6.740 | 6.600 | 6.700 | 6.700 | 4,883 |
| 2024-07-29 | 6.140 | 7.100 | 6.100 | 6.600 | 6.600 | 37,338 |
| 2024-07-26 | 6.180 | 6.180 | 6.140 | 6.140 | 6.140 | 772 |
| 2024-07-25 | 6.100 | 6.460 | 6.100 | 6.180 | 6.180 | 7,545 |
| 2024-07-24 | 6.000 | 6.060 | 6.000 | 6.060 | 6.060 | 1,207 |
| 2024-07-23 | 5.980 | 6.000 | 5.980 | 6.000 | 6.000 | 410 |
| 2024-07-22 | 6.000 | 6.000 | 5.980 | 5.980 | 5.980 | 68 |
| 2024-07-19 | 6.000 | 6.000 | 5.960 | 6.000 | 6.000 | 331 |
| 2024-07-18 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 478 |
| 2024-07-17 | 5.860 | 6.020 | 5.860 | 6.000 | 6.000 | 1,474 |
| 2024-07-16 | 5.800 | 6.000 | 5.740 | 5.880 | 5.880 | 2,425 |
| 2024-07-15 | 5.780 | 5.800 | 5.780 | 5.800 | 5.800 | 151 |
| 2024-07-12 | 5.680 | 5.780 | 5.640 | 5.780 | 5.780 | 2,853 |
| 2024-07-11 | 5.660 | 5.700 | 5.660 | 5.700 | 5.700 | 601 |
| 2024-07-10 | 5.660 | 5.660 | 5.600 | 5.660 | 5.660 | 589 |
| 2024-07-09 | 5.660 | 5.660 | 5.640 | 5.660 | 5.660 | 905 |
| 2024-07-08 | 5.660 | 5.660 | 5.640 | 5.660 | 5.660 | 299 |
| 2024-07-05 | 5.580 | 5.660 | 5.580 | 5.660 | 5.660 | 559 |
| 2024-07-04 | 5.620 | 5.640 | 5.560 | 5.560 | 5.560 | 842 |
| 2024-07-03 | 5.540 | 5.620 | 5.540 | 5.620 | 5.620 | 1,107 |
| 2024-07-02 | 5.520 | 5.540 | 5.440 | 5.540 | 5.540 | 536 |
| 2024-07-01 | 5.400 | 5.520 | 5.380 | 5.520 | 5.520 | 1,797 |
| 2024-06-28 | 5.600 | 5.620 | 5.400 | 5.400 | 5.400 | 4,838 |
| 2024-06-27 | 5.500 | 5.800 | 5.500 | 5.600 | 5.600 | 3,001 |
| 2024-06-26 | 5.480 | 5.500 | 5.420 | 5.500 | 5.500 | 1,291 |
| 2024-06-25 | 5.460 | 5.500 | 5.420 | 5.500 | 5.500 | 1,524 |
| 2024-06-24 | 5.500 | 5.520 | 5.460 | 5.460 | 5.460 | 556 |
| 2024-06-21 | 5.500 | 5.580 | 5.500 | 5.500 | 5.500 | 944 |
| 2024-06-20 | 5.460 | 5.520 | 5.460 | 5.500 | 5.500 | 808 |
| 2024-06-19 | 5.460 | 5.540 | 5.460 | 5.460 | 5.460 | 865 |
| 2024-06-18 | 5.480 | 5.560 | 5.460 | 5.460 | 5.460 | 1,610 |
| 2024-06-17 | 5.400 | 5.600 | 5.400 | 5.460 | 5.460 | 3,852 |
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.