Obiz Concept SAS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-12 | 5.840 | 5.840 | 5.720 | 5.720 | 5.604 | 9,335 |
| 2023-04-11 | 6.040 | 6.040 | 5.840 | 5.840 | 5.721 | 4,522 |
| 2023-04-06 | 5.940 | 6.000 | 5.860 | 5.880 | 5.760 | 3,941 |
| 2023-04-05 | 6.020 | 6.020 | 5.920 | 5.920 | 5.799 | 5,165 |
| 2023-04-04 | 6.080 | 6.080 | 6.020 | 6.020 | 5.897 | 1,432 |
| 2023-04-03 | 6.000 | 6.100 | 6.000 | 6.060 | 5.937 | 2,292 |
| 2023-03-31 | 6.000 | 6.000 | 5.800 | 5.900 | 5.780 | 2,131 |
| 2023-03-30 | 6.000 | 6.040 | 6.000 | 6.020 | 5.897 | 766 |
| 2023-03-29 | 6.020 | 6.100 | 6.000 | 6.000 | 5.878 | 3,182 |
| 2023-03-28 | 6.040 | 6.060 | 6.020 | 6.020 | 5.897 | 3,645 |
| 2023-03-27 | 6.040 | 6.100 | 6.040 | 6.040 | 5.917 | 1,099 |
| 2023-03-24 | 6.220 | 6.220 | 6.040 | 6.040 | 5.917 | 2,578 |
| 2023-03-23 | 6.300 | 6.300 | 6.220 | 6.220 | 6.093 | 2,133 |
| 2023-03-22 | 6.440 | 6.440 | 6.300 | 6.300 | 6.172 | 1,587 |
| 2023-03-21 | 6.500 | 6.560 | 6.440 | 6.440 | 6.309 | 2,827 |
| 2023-03-20 | 6.620 | 6.720 | 6.500 | 6.500 | 6.368 | 5,591 |
| 2023-03-17 | 6.740 | 6.820 | 6.580 | 6.600 | 6.466 | 7,341 |
| 2023-03-16 | 6.480 | 6.620 | 6.440 | 6.500 | 6.368 | 3,325 |
| 2023-03-15 | 6.560 | 6.560 | 6.420 | 6.420 | 6.289 | 1,878 |
| 2023-03-14 | 6.620 | 6.620 | 6.560 | 6.560 | 6.426 | 324 |
| 2023-03-13 | 6.780 | 6.780 | 6.600 | 6.600 | 6.466 | 2,221 |
| 2023-03-10 | 6.800 | 6.800 | 6.700 | 6.700 | 6.564 | 506 |
| 2023-03-09 | 6.840 | 6.840 | 6.740 | 6.800 | 6.662 | 2,640 |
| 2023-03-08 | 6.860 | 6.880 | 6.680 | 6.840 | 6.701 | 1,612 |
| 2023-03-07 | 6.680 | 6.920 | 6.680 | 6.860 | 6.720 | 1,990 |
| 2023-03-06 | 6.700 | 6.700 | 6.680 | 6.680 | 6.544 | 1,192 |
| 2023-03-03 | 6.680 | 6.700 | 6.680 | 6.680 | 6.544 | 656 |
| 2023-03-02 | 6.680 | 6.700 | 6.680 | 6.680 | 6.544 | 3,099 |
| 2023-03-01 | 6.680 | 6.680 | 6.660 | 6.680 | 6.544 | 199 |
| 2023-02-28 | 6.680 | 6.700 | 6.660 | 6.680 | 6.544 | 890 |
| 2023-02-27 | 6.700 | 6.720 | 6.680 | 6.680 | 6.544 | 1,440 |
| 2023-02-24 | 7.000 | 7.000 | 6.700 | 6.700 | 6.564 | 3,947 |
| 2023-02-23 | 6.980 | 7.000 | 6.980 | 7.000 | 6.857 | 113 |
| 2023-02-22 | 6.700 | 6.980 | 6.700 | 6.980 | 6.838 | 2,207 |
| 2023-02-21 | 6.840 | 7.160 | 6.680 | 6.680 | 6.544 | 6,966 |
| 2023-02-20 | 6.800 | 6.840 | 6.680 | 6.700 | 6.564 | 3,185 |
| 2023-02-17 | 6.760 | 6.760 | 6.580 | 6.600 | 6.466 | 2,038 |
| 2023-02-16 | 7.080 | 7.120 | 6.760 | 6.760 | 6.622 | 7,159 |
| 2023-02-15 | 7.020 | 7.240 | 7.020 | 7.080 | 6.936 | 5,084 |
| 2023-02-14 | 7.020 | 7.060 | 7.020 | 7.020 | 6.877 | 652 |
| 2023-02-13 | 7.140 | 7.240 | 7.000 | 7.020 | 6.877 | 3,096 |
| 2023-02-10 | 7.100 | 7.120 | 6.840 | 7.120 | 6.975 | 5,612 |
| 2023-02-09 | 7.000 | 7.100 | 6.960 | 7.100 | 6.955 | 2,301 |
| 2023-02-08 | 6.860 | 7.020 | 6.840 | 7.000 | 6.857 | 5,189 |
| 2023-02-07 | 6.900 | 6.980 | 6.440 | 6.880 | 6.740 | 9,126 |
| 2023-02-06 | 6.580 | 6.900 | 6.420 | 6.900 | 6.759 | 10,488 |
| 2023-02-03 | 6.100 | 6.480 | 6.100 | 6.300 | 6.172 | 2,569 |
| 2023-02-02 | 5.940 | 6.160 | 5.920 | 6.100 | 5.976 | 4,009 |
| 2023-02-01 | 5.960 | 5.960 | 5.700 | 5.800 | 5.682 | 5,087 |
| 2023-01-31 | 6.280 | 6.280 | 5.680 | 5.940 | 5.819 | 10,196 |
| 2023-01-30 | 6.260 | 6.280 | 6.220 | 6.280 | 6.152 | 778 |
| 2023-01-27 | 6.260 | 6.260 | 6.240 | 6.240 | 6.113 | 683 |
| 2023-01-26 | 6.240 | 6.260 | 6.180 | 6.260 | 6.133 | 623 |
| 2023-01-25 | 6.220 | 6.240 | 6.220 | 6.240 | 6.113 | 451 |
| 2023-01-24 | 6.280 | 6.280 | 6.220 | 6.220 | 6.093 | 129 |
| 2023-01-23 | 6.260 | 6.340 | 6.200 | 6.280 | 6.152 | 828 |
| 2023-01-20 | 6.280 | 6.300 | 6.260 | 6.260 | 6.133 | 488 |
| 2023-01-19 | 6.420 | 6.420 | 6.260 | 6.280 | 6.152 | 1,316 |
| 2023-01-18 | 6.540 | 6.600 | 6.400 | 6.420 | 6.289 | 1,286 |
| 2023-01-17 | 6.360 | 6.880 | 6.180 | 6.500 | 6.368 | 5,348 |
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.