Obiz Concept SAS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 6.120 | 6.120 | 6.020 | 6.020 | 6.020 | 1,741 |
| 2024-06-12 | 6.140 | 6.140 | 6.040 | 6.120 | 6.120 | 1,325 |
| 2024-06-11 | 6.160 | 6.160 | 6.020 | 6.020 | 6.020 | 1,982 |
| 2024-06-10 | 6.440 | 6.440 | 6.160 | 6.160 | 6.160 | 5,291 |
| 2024-06-07 | 6.400 | 6.400 | 6.360 | 6.400 | 6.400 | 1,627 |
| 2024-06-06 | 6.480 | 6.480 | 6.380 | 6.400 | 6.400 | 3,187 |
| 2024-06-05 | 6.480 | 6.540 | 6.460 | 6.460 | 6.460 | 3,376 |
| 2024-06-04 | 6.420 | 6.500 | 6.400 | 6.480 | 6.480 | 5,420 |
| 2024-06-03 | 6.180 | 6.560 | 6.180 | 6.480 | 6.480 | 17,524 |
| 2024-05-31 | 6.000 | 6.040 | 5.980 | 6.040 | 6.040 | 461 |
| 2024-05-30 | 5.960 | 5.980 | 5.960 | 5.980 | 5.980 | 107 |
| 2024-05-29 | 6.020 | 6.020 | 5.960 | 5.960 | 5.960 | 425 |
| 2024-05-28 | 6.040 | 6.040 | 5.960 | 6.020 | 6.020 | 782 |
| 2024-05-27 | 5.980 | 6.040 | 5.980 | 6.040 | 6.040 | 2,953 |
| 2024-05-24 | 6.000 | 6.000 | 5.980 | 6.000 | 6.000 | 449 |
| 2024-05-23 | 6.000 | 6.060 | 5.980 | 6.000 | 6.000 | 733 |
| 2024-05-22 | 6.000 | 6.000 | 5.960 | 6.000 | 6.000 | 254 |
| 2024-05-21 | 6.080 | 6.100 | 6.000 | 6.000 | 6.000 | 759 |
| 2024-05-20 | 5.860 | 6.100 | 5.860 | 6.080 | 6.080 | 1,966 |
| 2024-05-17 | 6.000 | 6.000 | 5.880 | 5.880 | 5.880 | 755 |
| 2024-05-16 | 5.860 | 6.000 | 5.860 | 6.000 | 6.000 | 2,022 |
| 2024-05-15 | 5.900 | 5.900 | 5.820 | 5.840 | 5.840 | 1,053 |
| 2024-05-14 | 5.920 | 5.920 | 5.900 | 5.900 | 5.900 | 510 |
| 2024-05-13 | 5.980 | 6.000 | 5.920 | 5.920 | 5.920 | 1,314 |
| 2024-05-10 | 5.960 | 5.980 | 5.960 | 5.980 | 5.980 | 896 |
| 2024-05-09 | 6.000 | 6.020 | 5.900 | 5.960 | 5.960 | 1,198 |
| 2024-05-08 | 6.000 | 6.020 | 6.000 | 6.000 | 6.000 | 3,841 |
| 2024-05-07 | 5.960 | 6.000 | 5.960 | 6.000 | 6.000 | 1,363 |
| 2024-05-06 | 6.020 | 6.020 | 5.960 | 5.960 | 5.960 | 582 |
| 2024-05-03 | 5.780 | 6.080 | 5.660 | 6.020 | 6.020 | 3,217 |
| 2024-05-02 | 5.800 | 5.800 | 5.660 | 5.780 | 5.780 | 1,049 |
| 2024-04-30 | 5.780 | 5.800 | 5.600 | 5.800 | 5.800 | 2,901 |
| 2024-04-29 | 5.800 | 5.800 | 5.760 | 5.800 | 5.800 | 564 |
| 2024-04-26 | 5.600 | 5.780 | 5.600 | 5.780 | 5.780 | 793 |
| 2024-04-25 | 5.580 | 5.700 | 5.580 | 5.600 | 5.600 | 1,269 |
| 2024-04-24 | 5.580 | 5.600 | 5.560 | 5.580 | 5.580 | 981 |
| 2024-04-23 | 5.600 | 5.780 | 5.500 | 5.580 | 5.580 | 3,476 |
| 2024-04-22 | 5.620 | 5.620 | 5.380 | 5.600 | 5.600 | 6,611 |
| 2024-04-19 | 6.100 | 6.100 | 5.600 | 5.620 | 5.620 | 12,049 |
| 2024-04-18 | 6.400 | 6.860 | 6.060 | 6.120 | 6.120 | 13,019 |
| 2024-04-17 | 6.200 | 6.360 | 6.180 | 6.260 | 6.260 | 3,251 |
| 2024-04-16 | 6.200 | 6.200 | 6.160 | 6.200 | 6.200 | 1,550 |
| 2024-04-15 | 6.260 | 6.300 | 6.220 | 6.220 | 6.220 | 461 |
| 2024-04-12 | 6.300 | 6.300 | 6.240 | 6.240 | 6.240 | 1,620 |
| 2024-04-11 | 6.260 | 6.300 | 6.220 | 6.300 | 6.300 | 1,770 |
| 2024-04-10 | 6.300 | 6.320 | 6.260 | 6.260 | 6.260 | 816 |
| 2024-04-09 | 6.240 | 6.400 | 6.220 | 6.300 | 6.300 | 6,329 |
| 2024-04-08 | 6.240 | 6.260 | 6.140 | 6.240 | 6.240 | 2,277 |
| 2024-04-05 | 5.980 | 6.280 | 5.900 | 6.240 | 6.240 | 5,806 |
| 2024-04-04 | 5.940 | 5.980 | 5.920 | 5.980 | 5.980 | 792 |
| 2024-04-03 | 5.920 | 5.940 | 5.900 | 5.940 | 5.940 | 652 |
| 2024-04-02 | 5.880 | 6.000 | 5.840 | 5.900 | 5.900 | 1,087 |
| 2024-03-28 | 5.760 | 5.800 | 5.680 | 5.800 | 5.800 | 2,198 |
| 2024-03-27 | 5.920 | 5.920 | 5.680 | 5.760 | 5.760 | 4,288 |
| 2024-03-26 | 5.920 | 5.920 | 5.880 | 5.920 | 5.920 | 1,353 |
| 2024-03-25 | 5.980 | 5.980 | 5.880 | 5.880 | 5.880 | 1,164 |
| 2024-03-22 | 6.140 | 6.180 | 5.560 | 5.980 | 5.980 | 6,227 |
| 2024-03-21 | 6.160 | 6.180 | 6.160 | 6.180 | 6.180 | 551 |
| 2024-03-20 | 6.280 | 6.280 | 6.160 | 6.160 | 6.160 | 1,162 |
| 2024-03-19 | 6.280 | 6.320 | 6.220 | 6.280 | 6.280 | 471 |
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.