Obiz Concept SAS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-09 | 7.122 | 7.140 | 7.080 | 7.140 | 6.995 | 1,413 |
| 2022-02-08 | 7.122 | 7.190 | 7.117 | 7.122 | 6.977 | 2,659 |
| 2022-02-07 | 7.240 | 7.240 | 7.100 | 7.122 | 6.977 | 5,677 |
| 2022-02-04 | 7.300 | 7.430 | 7.020 | 7.299 | 7.150 | 12,915 |
| 2022-02-03 | 7.000 | 7.180 | 6.901 | 7.180 | 7.034 | 6,361 |
| 2022-02-02 | 6.857 | 6.900 | 6.856 | 6.900 | 6.759 | 1,325 |
| 2022-02-01 | 6.850 | 6.856 | 6.848 | 6.856 | 6.716 | 757 |
| 2022-01-31 | 6.830 | 6.850 | 6.830 | 6.850 | 6.711 | 965 |
| 2022-01-28 | 6.851 | 6.851 | 6.830 | 6.830 | 6.691 | 2,304 |
| 2022-01-27 | 6.850 | 7.000 | 6.850 | 6.851 | 6.711 | 1,260 |
| 2022-01-26 | 6.980 | 7.000 | 6.760 | 6.850 | 6.711 | 1,615 |
| 2022-01-25 | 7.000 | 7.010 | 6.900 | 6.980 | 6.838 | 991 |
| 2022-01-24 | 7.140 | 7.140 | 6.680 | 7.014 | 6.871 | 10,925 |
| 2022-01-21 | 7.280 | 7.280 | 7.140 | 7.140 | 6.995 | 2,624 |
| 2022-01-20 | 7.300 | 7.350 | 7.280 | 7.280 | 7.132 | 1,214 |
| 2022-01-19 | 7.210 | 7.400 | 7.140 | 7.280 | 7.132 | 8,526 |
| 2022-01-18 | 7.161 | 7.220 | 7.161 | 7.210 | 7.063 | 1,998 |
| 2022-01-17 | 7.150 | 7.270 | 7.150 | 7.161 | 7.015 | 6,889 |
| 2022-01-14 | 7.080 | 7.190 | 7.050 | 7.120 | 6.975 | 7,914 |
| 2022-01-13 | 7.050 | 7.100 | 7.050 | 7.060 | 6.916 | 1,634 |
| 2022-01-12 | 7.050 | 7.060 | 7.000 | 7.050 | 6.906 | 2,530 |
| 2022-01-11 | 7.010 | 7.099 | 7.010 | 7.050 | 6.906 | 2,549 |
| 2022-01-10 | 7.250 | 7.380 | 7.000 | 7.002 | 6.859 | 15,713 |
| 2022-01-07 | 6.820 | 7.200 | 6.820 | 7.190 | 7.044 | 30,185 |
| 2022-01-06 | 6.400 | 6.400 | 6.350 | 6.350 | 6.221 | 1,614 |
| 2022-01-05 | 6.350 | 6.460 | 6.350 | 6.400 | 6.270 | 1,659 |
| 2022-01-04 | 6.386 | 6.408 | 6.330 | 6.350 | 6.221 | 2,123 |
| 2022-01-03 | 6.260 | 6.386 | 6.260 | 6.386 | 6.256 | 1,516 |
| 2021-12-31 | 6.310 | 6.310 | 6.246 | 6.250 | 6.123 | 1,029 |
| 2021-12-30 | 6.380 | 6.380 | 6.301 | 6.310 | 6.182 | 1,144 |
| 2021-12-29 | 6.410 | 6.410 | 6.380 | 6.380 | 6.250 | 1,208 |
| 2021-12-28 | 6.401 | 6.419 | 6.400 | 6.410 | 6.279 | 1,338 |
| 2021-12-27 | 6.390 | 6.400 | 6.390 | 6.400 | 6.270 | 2,589 |
| 2021-12-24 | 6.380 | 6.380 | 6.370 | 6.380 | 6.250 | 501 |
| 2021-12-23 | 6.460 | 6.460 | 6.370 | 6.370 | 6.240 | 3,243 |
| 2021-12-22 | 6.450 | 6.470 | 6.310 | 6.460 | 6.328 | 2,792 |
| 2021-12-21 | 6.479 | 6.486 | 6.450 | 6.450 | 6.319 | 828 |
| 2021-12-20 | 6.460 | 6.480 | 6.450 | 6.460 | 6.328 | 1,461 |
| 2021-12-17 | 6.571 | 6.571 | 6.480 | 6.480 | 6.348 | 734 |
| 2021-12-16 | 6.720 | 6.758 | 6.570 | 6.570 | 6.436 | 2,341 |
| 2021-12-15 | 6.758 | 6.758 | 6.720 | 6.720 | 6.583 | 1,522 |
| 2021-12-14 | 6.760 | 6.820 | 6.758 | 6.758 | 6.620 | 808 |
| 2021-12-13 | 6.820 | 6.820 | 6.760 | 6.760 | 6.622 | 849 |
| 2021-12-10 | 6.819 | 6.840 | 6.810 | 6.820 | 6.681 | 704 |
| 2021-12-09 | 6.830 | 6.850 | 6.700 | 6.819 | 6.680 | 3,409 |
| 2021-12-08 | 6.800 | 6.909 | 6.791 | 6.820 | 6.681 | 3,426 |
| 2021-12-07 | 6.800 | 6.910 | 6.761 | 6.800 | 6.662 | 2,993 |
| 2021-12-06 | 6.810 | 6.940 | 6.761 | 6.800 | 6.662 | 4,340 |
| 2021-12-03 | 6.762 | 6.880 | 6.601 | 6.700 | 6.564 | 15,445 |
| 2021-12-02 | 6.500 | 6.800 | 6.300 | 6.600 | 6.466 | 15,380 |
| 2021-12-01 | 6.001 | 6.049 | 5.850 | 6.000 | 5.878 | 2,002 |
| 2021-11-30 | 6.050 | 6.240 | 6.000 | 6.001 | 5.879 | 4,136 |
| 2021-11-29 | 5.700 | 6.050 | 5.700 | 6.050 | 5.927 | 4,549 |
| 2021-11-26 | 6.200 | 6.200 | 5.780 | 5.900 | 5.780 | 11,314 |
| 2021-11-25 | 6.220 | 6.230 | 6.171 | 6.200 | 6.074 | 2,119 |
| 2021-11-24 | 6.250 | 6.250 | 6.200 | 6.220 | 6.093 | 1,073 |
| 2021-11-23 | 6.110 | 6.250 | 6.110 | 6.250 | 6.123 | 5,640 |
| 2021-11-22 | 6.350 | 6.350 | 6.090 | 6.199 | 6.073 | 7,320 |
| 2021-11-19 | 6.360 | 6.361 | 6.360 | 6.360 | 6.230 | 2,162 |
| 2021-11-18 | 6.400 | 6.419 | 6.380 | 6.380 | 6.250 | 677 |
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.