Obiz Concept SAS historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-28	6.100	6.100	6.080	6.080	6.080	132
2023-09-27	6.240	6.240	6.080	6.080	6.080	1,166
2023-09-26	6.260	6.260	6.160	6.240	6.240	952
2023-09-25	6.280	6.280	6.260	6.260	6.260	478
2023-09-22	6.420	6.420	6.260	6.280	6.280	1,169
2023-09-21	6.420	6.580	6.400	6.420	6.420	1,823
2023-09-20	6.320	6.580	6.220	6.420	6.420	3,359
2023-09-19	6.220	6.480	6.200	6.320	6.320	3,736
2023-09-18	6.300	6.300	6.220	6.220	6.220	431
2023-09-15	6.300	6.300	6.280	6.300	6.300	4,424
2023-09-14	6.220	6.300	6.200	6.300	6.300	3,551
2023-09-13	6.300	6.300	6.220	6.220	6.220	4,611
2023-09-12	6.300	6.300	6.240	6.280	6.280	6,788
2023-09-11	6.140	6.300	6.140	6.300	6.300	1,228
2023-09-08	6.140	6.140	6.140	6.140	6.140	249
2023-09-07	6.160	6.180	6.140	6.140	6.140	300
2023-09-06	6.220	6.220	6.160	6.160	6.160	236
2023-09-05	6.240	6.240	6.220	6.220	6.220	190
2023-09-04	6.240	6.240	6.240	6.240	6.240	151
2023-09-01	6.240	6.240	6.240	6.240	6.240	1
2023-08-31	6.140	6.280	6.140	6.240	6.240	1,026
2023-08-30	6.140	6.140	6.100	6.140	6.140	624
2023-08-29	6.140	6.140	6.140	6.140	6.140	51
2023-08-28	6.180	6.180	6.140	6.140	6.140	1,493
2023-08-25	6.080	6.400	6.080	6.160	6.160	5,910
2023-08-24	6.060	6.080	6.040	6.080	6.080	398
2023-08-23	6.200	6.200	6.060	6.060	6.060	856
2023-08-22	6.220	6.220	6.200	6.200	6.200	461
2023-08-21	6.240	6.240	6.220	6.220	6.220	289
2023-08-18	6.460	6.460	6.220	6.220	6.220	917
2023-08-17	6.500	6.500	6.460	6.460	6.460	519
2023-08-16	6.520	6.520	6.500	6.500	6.500	196
2023-08-15	6.520	6.520	6.500	6.500	6.500	181
2023-08-14	6.580	6.580	6.500	6.500	6.500	341
2023-08-11	6.520	6.540	6.520	6.540	6.540	257
2023-08-10	6.580	6.580	6.500	6.500	6.500	2,028
2023-08-09	6.600	6.700	6.580	6.580	6.580	2,731
2023-08-08	6.680	6.680	6.560	6.600	6.600	1,405
2023-08-07	6.640	6.680	6.520	6.680	6.680	2,361
2023-08-04	6.500	6.680	6.440	6.640	6.640	2,733
2023-08-03	6.520	6.640	6.420	6.480	6.480	2,618
2023-08-02	6.440	6.560	6.380	6.500	6.500	3,064
2023-08-01	6.420	6.540	6.360	6.440	6.440	2,432
2023-07-31	6.440	6.500	6.400	6.440	6.440	2,401
2023-07-28	6.320	6.440	6.180	6.440	6.440	2,424
2023-07-27	5.620	6.320	5.620	6.320	6.320	16,496
2023-07-26	6.220	6.220	6.080	6.200	6.200	537
2023-07-25	6.000	6.220	5.940	6.220	6.220	6,312
2023-07-24	6.000	6.000	5.820	6.000	6.000	2,682
2023-07-21	6.200	6.200	5.980	6.020	6.020	2,022
2023-07-20	6.160	6.200	6.160	6.200	6.200	456
2023-07-19	6.060	6.160	6.060	6.160	6.160	891
2023-07-18	5.960	6.220	5.960	6.060	6.060	2,995
2023-07-17	5.900	5.900	5.820	5.820	5.820	579
2023-07-14	5.980	5.980	5.840	5.900	5.900	1,402
2023-07-13	6.080	6.160	5.980	5.980	5.980	1,327
2023-07-12	6.020	6.100	5.940	6.080	6.080	2,479
2023-07-11	6.000	6.100	6.000	6.000	6.000	589
2023-07-10	6.200	6.200	6.000	6.000	6.000	1,041
2023-07-07	5.700	6.140	5.660	5.980	5.980	5,592

← NewerPage 14 of 22 · 1,285 trading daysOlder →

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.