Obiz Concept SAS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-21 | 6.060 | 6.060 | 6.000 | 6.040 | 6.040 | 3,367 |
| 2023-12-20 | 6.040 | 6.060 | 6.020 | 6.040 | 6.040 | 2,421 |
| 2023-12-19 | 6.060 | 6.060 | 6.040 | 6.040 | 6.040 | 2,024 |
| 2023-12-18 | 6.080 | 6.080 | 6.060 | 6.060 | 6.060 | 1,079 |
| 2023-12-15 | 6.100 | 6.100 | 6.040 | 6.100 | 6.100 | 1,653 |
| 2023-12-14 | 6.100 | 6.120 | 6.060 | 6.100 | 6.100 | 2,284 |
| 2023-12-13 | 6.100 | 6.100 | 6.080 | 6.100 | 6.100 | 3,098 |
| 2023-12-12 | 6.100 | 6.100 | 6.080 | 6.100 | 6.100 | 935 |
| 2023-12-11 | 6.080 | 6.100 | 6.060 | 6.100 | 6.100 | 1,170 |
| 2023-12-08 | 6.100 | 6.100 | 6.080 | 6.100 | 6.100 | 670 |
| 2023-12-07 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 443 |
| 2023-12-06 | 6.080 | 6.180 | 6.060 | 6.100 | 6.100 | 4,418 |
| 2023-12-05 | 6.120 | 6.140 | 6.060 | 6.060 | 6.060 | 2,130 |
| 2023-12-04 | 6.120 | 6.260 | 6.020 | 6.120 | 6.120 | 2,304 |
| 2023-12-01 | 5.780 | 6.000 | 5.780 | 6.000 | 6.000 | 1,795 |
| 2023-11-30 | 5.800 | 5.800 | 5.780 | 5.780 | 5.780 | 505 |
| 2023-11-29 | 5.760 | 5.800 | 5.760 | 5.800 | 5.800 | 678 |
| 2023-11-28 | 5.740 | 5.760 | 5.740 | 5.760 | 5.760 | 159 |
| 2023-11-27 | 5.680 | 5.740 | 5.620 | 5.740 | 5.740 | 781 |
| 2023-11-24 | 5.660 | 5.660 | 5.640 | 5.660 | 5.660 | 650 |
| 2023-11-23 | 5.660 | 5.660 | 5.620 | 5.660 | 5.660 | 630 |
| 2023-11-22 | 5.660 | 5.660 | 5.660 | 5.660 | 5.660 | 582 |
| 2023-11-21 | 5.700 | 5.780 | 5.660 | 5.660 | 5.660 | 3,092 |
| 2023-11-20 | 5.580 | 5.700 | 5.580 | 5.700 | 5.700 | 863 |
| 2023-11-17 | 5.500 | 5.580 | 5.500 | 5.580 | 5.580 | 1,666 |
| 2023-11-16 | 5.540 | 5.540 | 5.400 | 5.500 | 5.500 | 1,583 |
| 2023-11-15 | 5.560 | 5.560 | 5.540 | 5.540 | 5.540 | 106 |
| 2023-11-14 | 5.600 | 5.600 | 5.560 | 5.560 | 5.560 | 724 |
| 2023-11-13 | 5.680 | 5.680 | 5.600 | 5.600 | 5.600 | 1,011 |
| 2023-11-10 | 5.700 | 5.700 | 5.680 | 5.680 | 5.680 | 171 |
| 2023-11-09 | 5.700 | 5.720 | 5.680 | 5.680 | 5.680 | 345 |
| 2023-11-08 | 5.800 | 5.800 | 5.700 | 5.700 | 5.700 | 968 |
| 2023-11-07 | 5.820 | 5.820 | 5.760 | 5.800 | 5.800 | 1,006 |
| 2023-11-06 | 5.900 | 5.900 | 5.820 | 5.820 | 5.820 | 2,150 |
| 2023-11-03 | 5.760 | 5.760 | 5.760 | 5.760 | 5.760 | 306 |
| 2023-11-02 | 5.720 | 5.800 | 5.680 | 5.760 | 5.760 | 722 |
| 2023-11-01 | 5.660 | 5.720 | 5.660 | 5.720 | 5.720 | 336 |
| 2023-10-31 | 5.680 | 5.680 | 5.520 | 5.660 | 5.660 | 1,734 |
| 2023-10-30 | 5.740 | 5.740 | 5.560 | 5.680 | 5.680 | 1,508 |
| 2023-10-27 | 5.880 | 5.920 | 5.740 | 5.740 | 5.740 | 1,629 |
| 2023-10-26 | 5.800 | 5.960 | 5.600 | 5.880 | 5.880 | 2,907 |
| 2023-10-25 | 6.120 | 6.120 | 5.880 | 5.880 | 5.880 | 3,534 |
| 2023-10-24 | 6.140 | 6.140 | 6.100 | 6.120 | 6.120 | 733 |
| 2023-10-23 | 6.140 | 6.240 | 6.060 | 6.120 | 6.120 | 2,744 |
| 2023-10-20 | 6.160 | 6.200 | 6.120 | 6.120 | 6.120 | 1,789 |
| 2023-10-19 | 6.260 | 6.260 | 6.160 | 6.160 | 6.160 | 417 |
| 2023-10-18 | 6.240 | 6.260 | 6.240 | 6.260 | 6.260 | 61 |
| 2023-10-17 | 6.420 | 6.420 | 6.140 | 6.240 | 6.240 | 5,704 |
| 2023-10-16 | 6.140 | 6.400 | 6.140 | 6.280 | 6.280 | 9,296 |
| 2023-10-13 | 6.020 | 6.100 | 6.000 | 6.080 | 6.080 | 877 |
| 2023-10-12 | 6.020 | 6.080 | 6.000 | 6.000 | 6.000 | 1,494 |
| 2023-10-11 | 6.060 | 6.340 | 6.020 | 6.020 | 6.020 | 11,212 |
| 2023-10-10 | 6.060 | 6.180 | 6.040 | 6.040 | 6.040 | 5,504 |
| 2023-10-09 | 6.040 | 6.200 | 6.040 | 6.060 | 6.060 | 53,515 |
| 2023-10-06 | 6.080 | 6.080 | 6.040 | 6.040 | 6.040 | 687 |
| 2023-10-05 | 6.080 | 6.200 | 6.040 | 6.100 | 6.100 | 2,546 |
| 2023-10-04 | 6.080 | 6.080 | 6.060 | 6.060 | 6.060 | 44 |
| 2023-10-03 | 6.080 | 6.100 | 6.080 | 6.080 | 6.080 | 385 |
| 2023-10-02 | 6.080 | 6.100 | 6.080 | 6.080 | 6.080 | 716 |
| 2023-09-29 | 6.080 | 6.240 | 6.080 | 6.080 | 6.080 | 1,430 |
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.