Obiz Concept SAS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 4.510 | 4.800 | 4.500 | 4.570 | 4.570 | 5,800 |
| 2024-11-27 | 4.260 | 4.410 | 4.230 | 4.410 | 4.410 | 3,831 |
| 2024-11-26 | 4.220 | 4.290 | 4.220 | 4.260 | 4.260 | 5,474 |
| 2024-11-25 | 4.180 | 4.210 | 4.180 | 4.180 | 4.180 | 3,512 |
| 2024-11-22 | 4.190 | 4.200 | 4.120 | 4.160 | 4.160 | 1,180 |
| 2024-11-21 | 4.230 | 4.230 | 4.160 | 4.190 | 4.190 | 5,187 |
| 2024-11-20 | 4.300 | 4.330 | 4.230 | 4.230 | 4.230 | 5,061 |
| 2024-11-19 | 4.390 | 4.390 | 4.340 | 4.340 | 4.340 | 737 |
| 2024-11-18 | 4.500 | 4.500 | 4.380 | 4.390 | 4.390 | 1,110 |
| 2024-11-15 | 4.500 | 4.500 | 4.480 | 4.480 | 4.480 | 981 |
| 2024-11-14 | 4.540 | 4.540 | 4.500 | 4.500 | 4.500 | 1,380 |
| 2024-11-13 | 4.600 | 4.700 | 4.500 | 4.540 | 4.540 | 7,494 |
| 2024-11-12 | 4.830 | 4.830 | 4.480 | 4.500 | 4.500 | 2,515 |
| 2024-11-11 | 4.900 | 4.900 | 4.840 | 4.840 | 4.840 | 1,610 |
| 2024-11-08 | 5.020 | 5.020 | 4.830 | 4.960 | 4.960 | 1,767 |
| 2024-11-07 | 5.080 | 5.080 | 4.960 | 5.020 | 5.020 | 2,486 |
| 2024-11-06 | 5.140 | 5.140 | 5.060 | 5.080 | 5.080 | 12,919 |
| 2024-11-05 | 5.120 | 5.140 | 5.100 | 5.140 | 5.140 | 3,174 |
| 2024-11-04 | 5.120 | 5.140 | 5.100 | 5.140 | 5.140 | 2,786 |
| 2024-11-01 | 5.300 | 5.300 | 5.120 | 5.120 | 5.120 | 1,510 |
| 2024-10-31 | 5.420 | 5.420 | 5.200 | 5.300 | 5.300 | 3,336 |
| 2024-10-30 | 5.440 | 5.440 | 5.400 | 5.420 | 5.420 | 1,949 |
| 2024-10-29 | 5.500 | 5.500 | 5.440 | 5.440 | 5.440 | 1,281 |
| 2024-10-28 | 5.600 | 5.600 | 5.480 | 5.500 | 5.500 | 1,013 |
| 2024-10-25 | 5.480 | 5.600 | 5.480 | 5.600 | 5.600 | 796 |
| 2024-10-24 | 5.460 | 5.500 | 5.460 | 5.500 | 5.500 | 232 |
| 2024-10-23 | 5.440 | 5.460 | 5.440 | 5.460 | 5.460 | 72 |
| 2024-10-22 | 5.480 | 5.480 | 5.440 | 5.440 | 5.440 | 382 |
| 2024-10-21 | 5.440 | 5.500 | 5.420 | 5.480 | 5.480 | 831 |
| 2024-10-18 | 5.400 | 5.440 | 5.400 | 5.420 | 5.420 | 78 |
| 2024-10-17 | 5.460 | 5.480 | 5.400 | 5.400 | 5.400 | 772 |
| 2024-10-16 | 5.460 | 5.560 | 5.400 | 5.460 | 5.460 | 5,255 |
| 2024-10-15 | 5.700 | 5.720 | 5.640 | 5.640 | 5.640 | 715 |
| 2024-10-14 | 5.640 | 5.760 | 5.600 | 5.700 | 5.700 | 5,088 |
| 2024-10-11 | 5.640 | 5.660 | 5.600 | 5.640 | 5.640 | 1,625 |
| 2024-10-10 | 5.660 | 5.680 | 5.640 | 5.640 | 5.640 | 323 |
| 2024-10-09 | 5.660 | 5.720 | 5.640 | 5.660 | 5.660 | 768 |
| 2024-10-08 | 5.740 | 5.740 | 5.660 | 5.660 | 5.660 | 1,354 |
| 2024-10-07 | 5.700 | 5.740 | 5.640 | 5.740 | 5.740 | 1,301 |
| 2024-10-04 | 5.660 | 5.700 | 5.660 | 5.660 | 5.660 | 1,756 |
| 2024-10-03 | 5.720 | 5.720 | 5.660 | 5.660 | 5.660 | 276 |
| 2024-10-02 | 5.820 | 5.860 | 5.700 | 5.700 | 5.700 | 1,872 |
| 2024-10-01 | 5.820 | 5.840 | 5.820 | 5.840 | 5.840 | 165 |
| 2024-09-30 | 5.800 | 5.840 | 5.800 | 5.820 | 5.820 | 116 |
| 2024-09-27 | 5.840 | 5.840 | 5.760 | 5.800 | 5.800 | 727 |
| 2024-09-26 | 5.800 | 5.840 | 5.800 | 5.840 | 5.840 | 101 |
| 2024-09-25 | 5.800 | 5.820 | 5.780 | 5.800 | 5.800 | 79 |
| 2024-09-24 | 5.880 | 5.880 | 5.800 | 5.800 | 5.800 | 176 |
| 2024-09-23 | 5.980 | 5.980 | 5.860 | 5.860 | 5.860 | 528 |
| 2024-09-20 | 5.900 | 5.980 | 5.900 | 5.980 | 5.980 | 411 |
| 2024-09-19 | 5.920 | 5.920 | 5.880 | 5.900 | 5.900 | 847 |
| 2024-09-18 | 5.860 | 5.900 | 5.860 | 5.900 | 5.900 | 281 |
| 2024-09-17 | 5.840 | 5.860 | 5.840 | 5.860 | 5.860 | 4 |
| 2024-09-16 | 5.620 | 5.840 | 5.620 | 5.840 | 5.840 | 1,347 |
| 2024-09-13 | 5.700 | 5.720 | 5.620 | 5.620 | 5.620 | 564 |
| 2024-09-12 | 5.720 | 5.740 | 5.700 | 5.700 | 5.700 | 482 |
| 2024-09-11 | 5.760 | 5.760 | 5.720 | 5.720 | 5.720 | 68 |
| 2024-09-10 | 5.820 | 5.820 | 5.720 | 5.740 | 5.740 | 1,562 |
| 2024-09-09 | 5.820 | 5.840 | 5.800 | 5.800 | 5.800 | 226 |
| 2024-09-06 | 5.860 | 5.860 | 5.800 | 5.800 | 5.800 | 375 |
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.