Obiz Concept SAS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-06 | 6.400 | 6.500 | 6.340 | 6.400 | 6.270 | 2,267 |
| 2022-05-05 | 6.380 | 6.400 | 6.340 | 6.400 | 6.270 | 1,453 |
| 2022-05-04 | 6.380 | 6.400 | 6.240 | 6.380 | 6.250 | 1,604 |
| 2022-05-03 | 6.400 | 6.400 | 6.380 | 6.380 | 6.250 | 235 |
| 2022-05-02 | 6.180 | 6.280 | 6.180 | 6.200 | 6.074 | 1,192 |
| 2022-04-29 | 6.120 | 6.120 | 6.100 | 6.100 | 5.976 | 274 |
| 2022-04-28 | 6.220 | 6.220 | 6.020 | 6.100 | 5.976 | 2,199 |
| 2022-04-27 | 6.220 | 6.240 | 6.220 | 6.220 | 6.093 | 454 |
| 2022-04-26 | 6.380 | 6.380 | 6.220 | 6.220 | 6.093 | 1,235 |
| 2022-04-25 | 6.520 | 6.520 | 6.360 | 6.380 | 6.250 | 1,182 |
| 2022-04-22 | 6.500 | 6.500 | 6.460 | 6.500 | 6.368 | 664 |
| 2022-04-21 | 6.560 | 6.560 | 6.500 | 6.500 | 6.368 | 496 |
| 2022-04-20 | 6.680 | 6.680 | 6.560 | 6.560 | 6.426 | 808 |
| 2022-04-19 | 6.720 | 6.720 | 6.660 | 6.680 | 6.544 | 465 |
| 2022-04-14 | 6.800 | 6.800 | 6.720 | 6.720 | 6.583 | 1,822 |
| 2022-04-13 | 6.700 | 6.920 | 6.700 | 6.820 | 6.681 | 1,627 |
| 2022-04-12 | 6.700 | 6.720 | 6.640 | 6.700 | 6.564 | 813 |
| 2022-04-11 | 6.700 | 6.700 | 6.660 | 6.700 | 6.564 | 259 |
| 2022-04-08 | 6.740 | 6.760 | 6.700 | 6.700 | 6.564 | 440 |
| 2022-04-07 | 6.860 | 6.860 | 6.660 | 6.740 | 6.603 | 2,147 |
| 2022-04-06 | 6.940 | 6.940 | 6.860 | 6.860 | 6.720 | 1,832 |
| 2022-04-05 | 7.180 | 7.180 | 6.800 | 6.940 | 6.799 | 2,190 |
| 2022-04-04 | 6.800 | 7.180 | 6.780 | 6.920 | 6.779 | 4,129 |
| 2022-04-01 | 6.800 | 6.800 | 6.780 | 6.800 | 6.662 | 451 |
| 2022-03-31 | 6.651 | 6.788 | 6.651 | 6.788 | 6.650 | 1,063 |
| 2022-03-30 | 6.630 | 6.790 | 6.620 | 6.651 | 6.516 | 3,118 |
| 2022-03-29 | 6.350 | 6.762 | 6.350 | 6.620 | 6.485 | 3,866 |
| 2022-03-28 | 6.298 | 6.300 | 6.250 | 6.250 | 6.123 | 359 |
| 2022-03-25 | 6.299 | 6.300 | 6.298 | 6.298 | 6.170 | 377 |
| 2022-03-24 | 6.300 | 6.300 | 6.200 | 6.299 | 6.171 | 1,607 |
| 2022-03-23 | 6.351 | 6.370 | 6.300 | 6.300 | 6.172 | 1,131 |
| 2022-03-22 | 6.400 | 6.500 | 6.350 | 6.350 | 6.221 | 1,036 |
| 2022-03-21 | 6.300 | 6.500 | 6.300 | 6.400 | 6.270 | 941 |
| 2022-03-18 | 6.280 | 6.300 | 6.280 | 6.300 | 6.172 | 848 |
| 2022-03-17 | 6.250 | 6.280 | 6.250 | 6.280 | 6.152 | 75 |
| 2022-03-16 | 6.230 | 6.297 | 6.230 | 6.280 | 6.152 | 477 |
| 2022-03-15 | 6.298 | 6.298 | 6.204 | 6.230 | 6.103 | 2,035 |
| 2022-03-14 | 6.280 | 6.298 | 6.280 | 6.298 | 6.170 | 640 |
| 2022-03-11 | 6.208 | 6.297 | 6.207 | 6.280 | 6.152 | 539 |
| 2022-03-10 | 6.301 | 6.301 | 6.205 | 6.206 | 6.080 | 745 |
| 2022-03-09 | 6.180 | 6.300 | 6.180 | 6.300 | 6.172 | 1,120 |
| 2022-03-08 | 5.760 | 6.300 | 5.760 | 6.170 | 6.044 | 4,052 |
| 2022-03-07 | 6.090 | 6.090 | 5.500 | 5.760 | 5.643 | 6,910 |
| 2022-03-04 | 6.190 | 6.200 | 6.090 | 6.155 | 6.030 | 2,053 |
| 2022-03-03 | 6.120 | 6.200 | 6.120 | 6.200 | 6.074 | 752 |
| 2022-03-02 | 6.120 | 6.140 | 6.080 | 6.120 | 5.995 | 1,915 |
| 2022-03-01 | 6.460 | 6.460 | 6.100 | 6.120 | 5.995 | 2,873 |
| 2022-02-28 | 6.420 | 6.460 | 6.420 | 6.460 | 6.328 | 944 |
| 2022-02-25 | 6.460 | 6.680 | 6.400 | 6.440 | 6.309 | 3,820 |
| 2022-02-24 | 6.630 | 6.650 | 6.020 | 6.080 | 5.956 | 6,439 |
| 2022-02-23 | 6.798 | 6.800 | 6.680 | 6.680 | 6.544 | 1,168 |
| 2022-02-22 | 6.804 | 6.819 | 6.680 | 6.798 | 6.660 | 1,962 |
| 2022-02-21 | 6.920 | 6.924 | 6.820 | 6.820 | 6.681 | 1,550 |
| 2022-02-18 | 6.940 | 6.940 | 6.920 | 6.920 | 6.779 | 722 |
| 2022-02-17 | 6.960 | 6.970 | 6.940 | 6.940 | 6.799 | 3,741 |
| 2022-02-16 | 6.960 | 6.980 | 6.940 | 6.960 | 6.818 | 889 |
| 2022-02-15 | 6.950 | 7.020 | 6.940 | 6.960 | 6.818 | 2,168 |
| 2022-02-14 | 7.060 | 7.060 | 6.900 | 6.950 | 6.808 | 4,602 |
| 2022-02-11 | 7.086 | 7.086 | 7.050 | 7.060 | 6.916 | 2,327 |
| 2022-02-10 | 7.140 | 7.140 | 7.090 | 7.090 | 6.946 | 1,206 |
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.