Obiz Concept SAS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-29 | 6.640 | 6.660 | 6.360 | 6.400 | 6.270 | 2,818 |
| 2022-07-28 | 6.900 | 6.900 | 6.640 | 6.640 | 6.505 | 1,323 |
| 2022-07-27 | 6.760 | 7.000 | 6.700 | 6.800 | 6.662 | 2,449 |
| 2022-07-26 | 6.660 | 6.760 | 6.660 | 6.760 | 6.622 | 388 |
| 2022-07-25 | 6.660 | 6.660 | 6.640 | 6.660 | 6.524 | 2,046 |
| 2022-07-22 | 6.560 | 6.560 | 6.540 | 6.540 | 6.407 | 2 |
| 2022-07-21 | 6.520 | 6.560 | 6.520 | 6.560 | 6.426 | 1,166 |
| 2022-07-20 | 6.420 | 6.500 | 6.420 | 6.500 | 6.368 | 208 |
| 2022-07-19 | 6.400 | 6.420 | 6.360 | 6.420 | 6.289 | 379 |
| 2022-07-18 | 6.400 | 6.500 | 6.320 | 6.400 | 6.270 | 2,046 |
| 2022-07-15 | 6.340 | 6.400 | 6.340 | 6.400 | 6.270 | 206 |
| 2022-07-14 | 6.340 | 6.400 | 6.340 | 6.340 | 6.211 | 211 |
| 2022-07-13 | 6.280 | 6.460 | 6.280 | 6.340 | 6.211 | 1,335 |
| 2022-07-12 | 6.280 | 6.280 | 6.260 | 6.280 | 6.152 | 167 |
| 2022-07-11 | 6.300 | 6.340 | 6.280 | 6.280 | 6.152 | 378 |
| 2022-07-08 | 6.320 | 6.320 | 6.300 | 6.300 | 6.172 | 49 |
| 2022-07-07 | 6.300 | 6.320 | 6.300 | 6.320 | 6.191 | 157 |
| 2022-07-06 | 6.300 | 6.400 | 6.300 | 6.300 | 6.172 | 1,050 |
| 2022-07-05 | 6.320 | 6.360 | 6.300 | 6.300 | 6.172 | 77 |
| 2022-07-04 | 6.360 | 6.360 | 6.320 | 6.320 | 6.191 | 610 |
| 2022-07-01 | 6.300 | 6.360 | 6.240 | 6.360 | 6.230 | 788 |
| 2022-06-30 | 6.420 | 6.420 | 6.300 | 6.300 | 6.172 | 562 |
| 2022-06-29 | 6.420 | 6.440 | 6.280 | 6.420 | 6.289 | 1,207 |
| 2022-06-28 | 6.400 | 6.420 | 6.380 | 6.420 | 6.289 | 51 |
| 2022-06-27 | 6.300 | 6.400 | 6.300 | 6.400 | 6.270 | 926 |
| 2022-06-24 | 6.220 | 6.300 | 6.220 | 6.300 | 6.172 | 750 |
| 2022-06-23 | 6.340 | 6.360 | 6.220 | 6.220 | 6.093 | 1,110 |
| 2022-06-22 | 6.320 | 6.340 | 6.240 | 6.340 | 6.211 | 915 |
| 2022-06-21 | 6.320 | 6.320 | 6.300 | 6.320 | 6.191 | 1,113 |
| 2022-06-20 | 6.440 | 6.440 | 6.300 | 6.300 | 6.172 | 1,182 |
| 2022-06-17 | 6.540 | 6.540 | 6.300 | 6.440 | 6.309 | 4,735 |
| 2022-06-16 | 6.860 | 6.860 | 6.700 | 6.700 | 6.564 | 1,307 |
| 2022-06-15 | 6.800 | 6.900 | 6.800 | 6.860 | 6.720 | 700 |
| 2022-06-14 | 7.100 | 7.100 | 6.800 | 6.800 | 6.662 | 1,540 |
| 2022-06-13 | 7.600 | 7.600 | 7.000 | 7.000 | 6.857 | 7,149 |
| 2022-06-10 | 7.320 | 7.560 | 7.320 | 7.420 | 7.269 | 8,877 |
| 2022-06-09 | 7.560 | 7.660 | 7.260 | 7.400 | 7.249 | 8,145 |
| 2022-06-08 | 7.400 | 7.700 | 7.240 | 7.600 | 7.445 | 19,811 |
| 2022-06-07 | 7.160 | 7.240 | 7.020 | 7.240 | 7.093 | 2,593 |
| 2022-06-06 | 7.160 | 7.160 | 7.140 | 7.160 | 7.014 | 157 |
| 2022-06-03 | 7.160 | 7.180 | 7.160 | 7.160 | 7.014 | 377 |
| 2022-06-02 | 7.280 | 7.280 | 7.160 | 7.160 | 7.014 | 469 |
| 2022-06-01 | 7.320 | 7.320 | 7.160 | 7.260 | 7.112 | 535 |
| 2022-05-31 | 7.360 | 7.360 | 7.300 | 7.300 | 7.151 | 427 |
| 2022-05-30 | 7.480 | 7.500 | 7.260 | 7.360 | 7.210 | 2,198 |
| 2022-05-27 | 6.880 | 8.000 | 6.880 | 7.480 | 7.328 | 43,456 |
| 2022-05-26 | 6.960 | 6.980 | 6.860 | 6.860 | 6.720 | 303 |
| 2022-05-25 | 6.900 | 6.980 | 6.900 | 6.960 | 6.818 | 463 |
| 2022-05-24 | 7.000 | 7.000 | 6.900 | 6.900 | 6.759 | 506 |
| 2022-05-23 | 7.140 | 7.140 | 7.000 | 7.000 | 6.857 | 1,510 |
| 2022-05-20 | 7.000 | 7.140 | 6.900 | 7.140 | 6.995 | 5,440 |
| 2022-05-19 | 6.840 | 7.000 | 6.760 | 7.000 | 6.857 | 4,741 |
| 2022-05-18 | 6.760 | 7.000 | 6.740 | 6.840 | 6.701 | 4,834 |
| 2022-05-17 | 6.400 | 6.760 | 6.260 | 6.760 | 6.622 | 4,163 |
| 2022-05-16 | 6.380 | 6.380 | 6.300 | 6.300 | 6.172 | 590 |
| 2022-05-13 | 6.340 | 6.380 | 6.260 | 6.380 | 6.250 | 1,423 |
| 2022-05-12 | 6.340 | 6.480 | 6.320 | 6.340 | 6.211 | 1,658 |
| 2022-05-11 | 6.320 | 6.340 | 6.320 | 6.340 | 6.211 | 70 |
| 2022-05-10 | 6.220 | 6.320 | 6.180 | 6.320 | 6.191 | 1,469 |
| 2022-05-09 | 6.400 | 6.440 | 6.200 | 6.200 | 6.074 | 1,864 |
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.