Obiz Concept SAS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-16	6.400	6.400	6.360	6.360	6.230	205
2023-01-13	6.300	6.440	6.300	6.360	6.230	778
2023-01-12	6.320	6.340	6.300	6.300	6.172	124
2023-01-11	6.220	6.360	6.220	6.320	6.191	632
2023-01-10	6.240	6.240	6.180	6.220	6.093	554
2023-01-09	6.300	6.300	6.180	6.220	6.093	1,195
2023-01-06	6.300	6.300	6.300	6.300	6.172	204
2023-01-05	6.420	6.420	6.300	6.300	6.172	331
2023-01-04	6.240	6.560	6.240	6.420	6.289	1,437
2023-01-03	6.240	6.260	6.220	6.220	6.093	570
2023-01-02	6.200	6.240	6.200	6.240	6.113	389
2022-12-30	6.200	6.200	6.120	6.200	6.074	518
2022-12-29	6.200	6.200	6.200	6.200	6.074	146
2022-12-28	6.120	6.160	6.100	6.120	5.995	326
2022-12-27	6.260	6.280	6.100	6.100	5.976	1,689
2022-12-23	6.280	6.300	6.280	6.280	6.152	302
2022-12-22	6.280	6.280	6.260	6.280	6.152	174
2022-12-21	6.280	6.280	6.260	6.260	6.133	230
2022-12-20	6.340	6.340	6.260	6.260	6.133	692
2022-12-19	6.320	6.320	6.280	6.280	6.152	427
2022-12-16	6.340	6.340	6.300	6.300	6.172	443
2022-12-15	6.320	6.340	6.320	6.340	6.211	546
2022-12-14	6.480	6.480	6.300	6.300	6.172	121,409
2022-12-13	6.460	6.460	6.420	6.440	6.309	477
2022-12-12	6.480	6.480	6.480	6.480	6.348	317
2022-12-09	6.420	6.480	6.260	6.480	6.348	1,517
2022-12-08	6.500	6.500	6.420	6.420	6.289	329
2022-12-07	6.540	6.540	6.500	6.500	6.368	374
2022-12-06	6.540	6.560	6.540	6.540	6.407	711
2022-12-05	6.540	6.560	6.540	6.540	6.407	915
2022-12-02	6.440	6.500	6.420	6.500	6.368	887
2022-12-01	6.580	6.580	6.500	6.500	6.368	3,234
2022-11-30	6.560	6.560	6.560	6.560	6.426	169
2022-11-29	6.660	6.660	6.560	6.560	6.426	262
2022-11-28	6.660	6.660	6.660	6.660	6.524	27
2022-11-25	6.660	6.700	6.660	6.660	6.524	768
2022-11-24	6.700	6.700	6.660	6.660	6.524	74
2022-11-23	6.700	6.700	6.700	6.700	6.564	257
2022-11-22	6.600	6.720	6.380	6.720	6.583	2,187
2022-11-21	6.600	6.620	6.600	6.620	6.485	169
2022-11-18	6.720	6.720	6.600	6.600	6.466	1,961
2022-11-17	6.820	6.820	6.720	6.720	6.583	1,235
2022-11-16	6.820	6.820	6.800	6.800	6.662	205
2022-11-15	6.900	6.900	6.800	6.800	6.662	579
2022-11-14	6.900	6.900	6.800	6.800	6.662	814
2022-11-11	6.840	6.840	6.780	6.800	6.662	707
2022-11-10	6.800	6.820	6.800	6.820	6.681	407
2022-11-09	6.820	6.900	6.800	6.800	6.662	703
2022-11-08	6.820	6.840	6.820	6.820	6.681	8
2022-11-07	6.780	6.840	6.700	6.820	6.681	916
2022-11-04	6.700	6.760	6.680	6.760	6.622	1,091
2022-11-03	6.720	6.720	6.680	6.700	6.564	431
2022-11-02	6.640	6.700	6.640	6.700	6.564	448
2022-11-01	6.680	6.700	6.620	6.640	6.505	700
2022-10-31	6.660	6.660	6.660	6.660	6.524	360
2022-10-28	6.620	6.700	6.600	6.680	6.544	738
2022-10-27	6.620	6.620	6.600	6.620	6.485	376
2022-10-26	6.560	6.580	6.500	6.580	6.446	728
2022-10-25	6.520	6.540	6.500	6.540	6.407	401
2022-10-24	6.520	6.540	6.500	6.500	6.368	300

← NewerPage 17 of 22 · 1,281 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.