Obiz Concept SAS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-18 | 6.280 | 6.280 | 6.280 | 6.280 | 6.280 | 103 |
| 2024-03-15 | 6.320 | 6.320 | 6.280 | 6.280 | 6.280 | 694 |
| 2024-03-14 | 6.280 | 6.320 | 6.220 | 6.300 | 6.300 | 2,098 |
| 2024-03-13 | 6.400 | 6.400 | 6.280 | 6.280 | 6.280 | 1,391 |
| 2024-03-12 | 6.400 | 6.400 | 6.180 | 6.380 | 6.380 | 4,132 |
| 2024-03-11 | 6.420 | 6.480 | 6.340 | 6.400 | 6.400 | 4,152 |
| 2024-03-08 | 6.440 | 6.440 | 6.400 | 6.400 | 6.400 | 1,379 |
| 2024-03-07 | 6.480 | 6.480 | 6.440 | 6.440 | 6.440 | 1,154 |
| 2024-03-06 | 6.460 | 6.520 | 6.460 | 6.500 | 6.500 | 3,259 |
| 2024-03-05 | 6.420 | 6.480 | 6.420 | 6.460 | 6.460 | 1,468 |
| 2024-03-04 | 6.460 | 6.460 | 6.320 | 6.420 | 6.420 | 2,858 |
| 2024-03-01 | 6.400 | 6.460 | 6.400 | 6.460 | 6.460 | 1,778 |
| 2024-02-29 | 6.480 | 6.480 | 6.400 | 6.400 | 6.400 | 1,268 |
| 2024-02-28 | 6.480 | 6.480 | 6.460 | 6.480 | 6.480 | 1,851 |
| 2024-02-27 | 6.840 | 6.840 | 6.480 | 6.480 | 6.480 | 4,600 |
| 2024-02-26 | 6.820 | 6.840 | 6.820 | 6.840 | 6.840 | 1,966 |
| 2024-02-23 | 6.900 | 6.900 | 6.860 | 6.860 | 6.860 | 1,067 |
| 2024-02-22 | 6.880 | 6.900 | 6.880 | 6.880 | 6.880 | 1,125 |
| 2024-02-21 | 6.940 | 6.980 | 6.880 | 6.880 | 6.880 | 1,684 |
| 2024-02-20 | 7.040 | 7.040 | 6.900 | 6.940 | 6.940 | 2,288 |
| 2024-02-19 | 7.480 | 7.480 | 6.900 | 7.040 | 7.040 | 12,138 |
| 2024-02-16 | 7.080 | 7.100 | 6.920 | 6.940 | 6.940 | 5,200 |
| 2024-02-15 | 6.900 | 7.060 | 6.880 | 7.060 | 7.060 | 5,330 |
| 2024-02-14 | 6.920 | 6.940 | 6.860 | 6.860 | 6.860 | 1,562 |
| 2024-02-13 | 6.920 | 7.000 | 6.900 | 6.920 | 6.920 | 5,890 |
| 2024-02-12 | 6.920 | 7.040 | 6.820 | 6.920 | 6.920 | 8,322 |
| 2024-02-09 | 6.700 | 6.880 | 6.620 | 6.780 | 6.780 | 6,367 |
| 2024-02-08 | 6.540 | 6.720 | 6.540 | 6.720 | 6.720 | 9,372 |
| 2024-02-07 | 6.480 | 6.860 | 6.340 | 6.420 | 6.420 | 26,125 |
| 2024-02-06 | 6.420 | 6.420 | 6.300 | 6.300 | 6.300 | 870 |
| 2024-02-05 | 6.460 | 6.480 | 6.400 | 6.440 | 6.440 | 1,280 |
| 2024-02-02 | 6.460 | 6.520 | 6.440 | 6.460 | 6.460 | 2,511 |
| 2024-02-01 | 6.420 | 6.700 | 6.360 | 6.460 | 6.460 | 13,514 |
| 2024-01-31 | 6.200 | 6.200 | 6.120 | 6.200 | 6.200 | 714 |
| 2024-01-30 | 6.240 | 6.240 | 6.160 | 6.200 | 6.200 | 1,098 |
| 2024-01-29 | 6.200 | 6.240 | 6.160 | 6.160 | 6.160 | 1,287 |
| 2024-01-26 | 6.240 | 6.240 | 6.100 | 6.200 | 6.200 | 1,066 |
| 2024-01-25 | 6.240 | 6.240 | 6.240 | 6.240 | 6.240 | 521 |
| 2024-01-24 | 6.140 | 6.220 | 6.120 | 6.220 | 6.220 | 881 |
| 2024-01-23 | 6.120 | 6.140 | 6.120 | 6.120 | 6.120 | 796 |
| 2024-01-22 | 6.140 | 6.140 | 6.020 | 6.060 | 6.060 | 1,060 |
| 2024-01-19 | 6.220 | 6.220 | 6.140 | 6.140 | 6.140 | 1,055 |
| 2024-01-18 | 6.120 | 6.220 | 6.120 | 6.220 | 6.220 | 1,342 |
| 2024-01-17 | 6.200 | 6.200 | 6.060 | 6.120 | 6.120 | 988 |
| 2024-01-16 | 6.180 | 6.200 | 6.160 | 6.200 | 6.200 | 233 |
| 2024-01-15 | 6.200 | 6.200 | 6.180 | 6.180 | 6.180 | 1,711 |
| 2024-01-12 | 6.160 | 6.260 | 6.100 | 6.160 | 6.160 | 1,521 |
| 2024-01-11 | 6.260 | 6.300 | 6.160 | 6.160 | 6.160 | 3,186 |
| 2024-01-10 | 6.200 | 6.220 | 6.160 | 6.160 | 6.160 | 160 |
| 2024-01-09 | 6.220 | 6.220 | 6.200 | 6.200 | 6.200 | 425 |
| 2024-01-08 | 6.260 | 6.260 | 6.220 | 6.220 | 6.220 | 973 |
| 2024-01-05 | 6.320 | 6.340 | 6.140 | 6.260 | 6.260 | 2,640 |
| 2024-01-04 | 6.380 | 6.400 | 6.320 | 6.320 | 6.320 | 949 |
| 2024-01-03 | 6.600 | 6.700 | 6.380 | 6.380 | 6.380 | 2,764 |
| 2024-01-02 | 6.660 | 6.680 | 6.580 | 6.600 | 6.600 | 3,037 |
| 2023-12-29 | 6.600 | 6.700 | 6.600 | 6.660 | 6.660 | 3,577 |
| 2023-12-28 | 6.660 | 6.680 | 6.380 | 6.600 | 6.600 | 2,783 |
| 2023-12-27 | 6.240 | 6.700 | 6.240 | 6.600 | 6.600 | 16,184 |
| 2023-12-22 | 6.060 | 6.060 | 5.900 | 5.920 | 5.920 | 1,545 |
| 2023-12-21 | 6.060 | 6.060 | 6.000 | 6.040 | 6.040 | 3,367 |
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.