Obiz Concept SAS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-06 | 5.380 | 5.880 | 5.360 | 5.660 | 5.660 | 4,841 |
| 2023-07-05 | 5.260 | 5.400 | 5.260 | 5.380 | 5.380 | 3,154 |
| 2023-07-04 | 5.160 | 5.260 | 5.160 | 5.260 | 5.260 | 2,187 |
| 2023-07-03 | 5.160 | 5.160 | 5.160 | 5.160 | 5.160 | 636 |
| 2023-06-30 | 5.160 | 5.180 | 5.100 | 5.160 | 5.160 | 777 |
| 2023-06-29 | 5.120 | 5.160 | 5.120 | 5.140 | 5.140 | 601 |
| 2023-06-28 | 5.120 | 5.140 | 5.120 | 5.120 | 5.120 | 451 |
| 2023-06-27 | 5.100 | 5.180 | 5.080 | 5.120 | 5.120 | 3,550 |
| 2023-06-26 | 5.280 | 5.280 | 5.100 | 5.100 | 5.100 | 1,132 |
| 2023-06-23 | 5.400 | 5.400 | 5.240 | 5.240 | 5.240 | 1,548 |
| 2023-06-22 | 5.420 | 5.420 | 5.400 | 5.400 | 5.400 | 107 |
| 2023-06-21 | 5.420 | 5.420 | 5.420 | 5.420 | 5.420 | 133 |
| 2023-06-20 | 5.420 | 5.420 | 5.400 | 5.420 | 5.420 | 490 |
| 2023-06-19 | 5.400 | 5.420 | 5.400 | 5.420 | 5.420 | 605 |
| 2023-06-16 | 5.380 | 5.380 | 5.360 | 5.380 | 5.380 | 803 |
| 2023-06-15 | 5.340 | 5.360 | 5.340 | 5.360 | 5.360 | 720 |
| 2023-06-14 | 5.380 | 5.400 | 5.340 | 5.340 | 5.340 | 1,436 |
| 2023-06-13 | 5.380 | 5.420 | 5.360 | 5.380 | 5.380 | 259 |
| 2023-06-12 | 5.420 | 5.420 | 5.340 | 5.380 | 5.380 | 2,138 |
| 2023-06-09 | 5.400 | 5.420 | 5.360 | 5.420 | 5.420 | 679 |
| 2023-06-08 | 5.320 | 5.440 | 5.300 | 5.420 | 5.420 | 2,097 |
| 2023-06-07 | 5.420 | 5.420 | 5.280 | 5.320 | 5.320 | 3,184 |
| 2023-06-06 | 5.520 | 5.540 | 5.380 | 5.400 | 5.290 | 5,542 |
| 2023-06-05 | 5.780 | 5.840 | 5.760 | 5.760 | 5.643 | 696 |
| 2023-06-02 | 5.780 | 5.800 | 5.760 | 5.780 | 5.662 | 369 |
| 2023-06-01 | 5.780 | 5.900 | 5.760 | 5.760 | 5.643 | 2,249 |
| 2023-05-31 | 5.800 | 5.800 | 5.760 | 5.780 | 5.662 | 1,462 |
| 2023-05-30 | 5.560 | 5.820 | 5.560 | 5.820 | 5.701 | 2,162 |
| 2023-05-29 | 5.740 | 5.800 | 5.560 | 5.560 | 5.447 | 1,559 |
| 2023-05-26 | 5.660 | 5.740 | 5.640 | 5.660 | 5.545 | 699 |
| 2023-05-25 | 5.780 | 5.780 | 5.640 | 5.640 | 5.525 | 1,617 |
| 2023-05-24 | 5.780 | 5.780 | 5.780 | 5.780 | 5.662 | 150 |
| 2023-05-23 | 5.800 | 5.800 | 5.780 | 5.780 | 5.662 | 304 |
| 2023-05-22 | 5.840 | 5.920 | 5.780 | 5.780 | 5.662 | 1,609 |
| 2023-05-19 | 5.840 | 5.920 | 5.840 | 5.840 | 5.721 | 744 |
| 2023-05-18 | 5.840 | 5.860 | 5.840 | 5.840 | 5.721 | 162 |
| 2023-05-17 | 5.900 | 5.920 | 5.840 | 5.840 | 5.721 | 500 |
| 2023-05-16 | 5.860 | 5.900 | 5.860 | 5.900 | 5.780 | 223 |
| 2023-05-15 | 5.860 | 6.000 | 5.820 | 5.840 | 5.721 | 1,438 |
| 2023-05-12 | 5.860 | 6.000 | 5.860 | 5.860 | 5.741 | 3,046 |
| 2023-05-11 | 5.880 | 5.960 | 5.800 | 5.860 | 5.741 | 1,093 |
| 2023-05-10 | 5.780 | 5.880 | 5.720 | 5.880 | 5.760 | 1,577 |
| 2023-05-09 | 5.720 | 5.780 | 5.680 | 5.780 | 5.662 | 996 |
| 2023-05-08 | 5.720 | 5.760 | 5.700 | 5.720 | 5.604 | 609 |
| 2023-05-05 | 5.760 | 5.780 | 5.720 | 5.720 | 5.604 | 394 |
| 2023-05-04 | 5.800 | 5.820 | 5.760 | 5.760 | 5.643 | 1,342 |
| 2023-05-03 | 5.840 | 5.840 | 5.720 | 5.800 | 5.682 | 1,845 |
| 2023-05-02 | 5.900 | 5.980 | 5.840 | 5.840 | 5.721 | 1,531 |
| 2023-04-28 | 5.880 | 5.960 | 5.880 | 5.900 | 5.780 | 973 |
| 2023-04-27 | 5.940 | 5.980 | 5.840 | 5.880 | 5.760 | 1,654 |
| 2023-04-26 | 5.940 | 5.940 | 5.940 | 5.940 | 5.819 | 148 |
| 2023-04-25 | 5.900 | 6.000 | 5.880 | 5.940 | 5.819 | 1,045 |
| 2023-04-24 | 5.800 | 5.900 | 5.800 | 5.900 | 5.780 | 2,218 |
| 2023-04-21 | 5.860 | 5.860 | 5.720 | 5.800 | 5.682 | 7,730 |
| 2023-04-20 | 5.700 | 5.840 | 5.700 | 5.840 | 5.721 | 1,661 |
| 2023-04-19 | 5.640 | 5.780 | 5.620 | 5.700 | 5.584 | 2,325 |
| 2023-04-18 | 5.600 | 5.740 | 5.580 | 5.640 | 5.525 | 3,206 |
| 2023-04-17 | 5.620 | 5.700 | 5.600 | 5.600 | 5.486 | 2,158 |
| 2023-04-14 | 5.660 | 5.720 | 5.600 | 5.600 | 5.486 | 4,578 |
| 2023-04-13 | 5.740 | 5.800 | 5.620 | 5.640 | 5.525 | 9,175 |
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.