Obiz Concept SAS historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-17	6.450	6.450	6.390	6.400	6.270	2,265
2021-11-16	6.450	6.492	6.421	6.450	6.319	717
2021-11-15	6.493	6.493	6.462	6.462	6.330	1,094
2021-11-12	6.462	6.493	6.462	6.493	6.361	767
2021-11-11	6.499	6.500	6.461	6.461	6.329	1,045
2021-11-10	6.520	6.529	6.430	6.499	6.367	2,254
2021-11-09	6.552	6.553	6.520	6.520	6.387	504
2021-11-08	6.555	6.555	6.551	6.552	6.419	333
2021-11-05	6.550	6.680	6.550	6.551	6.418	2,481
2021-11-04	6.690	6.690	6.500	6.680	6.544	5,337
2021-11-03	6.750	6.750	6.663	6.700	6.564	2,788
2021-11-02	6.800	6.800	6.700	6.750	6.613	639
2021-11-01	6.822	6.860	6.700	6.800	6.662	1,704
2021-10-29	6.964	6.964	6.821	6.821	6.682	1,012
2021-10-28	6.988	6.988	6.810	6.964	6.822	1,648
2021-10-27	7.021	7.040	6.900	6.988	6.846	3,340
2021-10-26	7.040	7.120	7.021	7.021	6.878	1,114
2021-10-25	7.120	7.120	6.931	7.040	6.897	1,724
2021-10-22	6.940	7.100	6.940	7.021	6.878	9,459
2021-10-21	6.840	6.930	6.840	6.930	6.789	2,333
2021-10-20	6.880	6.880	6.750	6.840	6.701	3,305
2021-10-19	6.611	6.899	6.550	6.730	6.593	9,007
2021-10-18	6.870	6.900	6.810	6.870	6.730	4,450
2021-10-15	6.770	6.870	6.770	6.870	6.730	2,982
2021-10-14	6.800	6.820	6.770	6.770	6.632	2,700

← NewerPage 22 of 22 · 1,285 trading days

Stock splits

No stock splits on record.

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.