Osmosun SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 2.965 | 2.970 | 2.910 | 2.970 | 2.970 | 830 |
| 2024-09-04 | 2.950 | 3.000 | 2.885 | 2.995 | 2.995 | 4,663 |
| 2024-09-03 | 2.990 | 3.000 | 2.940 | 2.940 | 2.940 | 7,197 |
| 2024-09-02 | 3.000 | 3.000 | 2.955 | 3.000 | 3.000 | 4,724 |
| 2024-08-30 | 3.160 | 3.160 | 2.980 | 3.000 | 3.000 | 7,390 |
| 2024-08-29 | 3.130 | 3.160 | 3.040 | 3.160 | 3.160 | 4,164 |
| 2024-08-28 | 3.090 | 3.130 | 3.050 | 3.130 | 3.130 | 1,878 |
| 2024-08-27 | 3.100 | 3.100 | 2.980 | 3.090 | 3.090 | 5,526 |
| 2024-08-26 | 3.150 | 3.160 | 3.090 | 3.100 | 3.100 | 11,069 |
| 2024-08-23 | 3.190 | 3.190 | 3.000 | 3.150 | 3.150 | 6,902 |
| 2024-08-22 | 3.250 | 3.370 | 3.005 | 3.190 | 3.190 | 13,995 |
| 2024-08-21 | 3.475 | 3.475 | 3.300 | 3.300 | 3.300 | 3,208 |
| 2024-08-20 | 3.500 | 3.500 | 3.440 | 3.440 | 3.440 | 1,378 |
| 2024-08-19 | 3.650 | 3.650 | 3.450 | 3.460 | 3.460 | 5,525 |
| 2024-08-16 | 3.575 | 3.645 | 3.545 | 3.555 | 3.555 | 1,311 |
| 2024-08-15 | 3.550 | 3.640 | 3.550 | 3.550 | 3.550 | 1,511 |
| 2024-08-14 | 3.555 | 3.600 | 3.555 | 3.560 | 3.560 | 3,945 |
| 2024-08-13 | 3.650 | 3.650 | 3.560 | 3.620 | 3.620 | 1,150 |
| 2024-08-12 | 3.560 | 3.720 | 3.560 | 3.575 | 3.575 | 3,325 |
| 2024-08-09 | 3.600 | 3.810 | 3.540 | 3.810 | 3.810 | 3,562 |
| 2024-08-08 | 3.800 | 3.840 | 3.715 | 3.830 | 3.830 | 962 |
| 2024-08-07 | 4.000 | 4.060 | 3.680 | 3.795 | 3.795 | 7,114 |
| 2024-08-06 | 3.990 | 4.010 | 3.930 | 4.010 | 4.010 | 3,779 |
| 2024-08-05 | 3.990 | 3.990 | 3.750 | 3.985 | 3.985 | 3,153 |
| 2024-08-02 | 3.890 | 3.965 | 3.780 | 3.860 | 3.860 | 2,374 |
| 2024-08-01 | 3.910 | 3.990 | 3.850 | 3.855 | 3.855 | 5,729 |
| 2024-07-31 | 3.950 | 4.000 | 3.880 | 3.995 | 3.995 | 2,309 |
| 2024-07-30 | 4.200 | 4.200 | 3.970 | 4.000 | 4.000 | 5,566 |
| 2024-07-29 | 4.180 | 4.275 | 4.180 | 4.180 | 4.180 | 703 |
| 2024-07-26 | 4.450 | 4.500 | 4.130 | 4.300 | 4.300 | 6,315 |
| 2024-07-25 | 4.400 | 4.495 | 4.130 | 4.495 | 4.495 | 4,247 |
| 2024-07-24 | 4.670 | 4.765 | 4.420 | 4.420 | 4.420 | 7,044 |
| 2024-07-23 | 4.790 | 4.790 | 4.650 | 4.650 | 4.650 | 5,189 |
| 2024-07-22 | 4.720 | 4.790 | 4.680 | 4.790 | 4.790 | 2,904 |
| 2024-07-19 | 4.720 | 4.720 | 4.650 | 4.720 | 4.720 | 4,529 |
| 2024-07-18 | 4.790 | 4.790 | 4.720 | 4.720 | 4.720 | 3,325 |
| 2024-07-17 | 4.790 | 4.790 | 4.755 | 4.790 | 4.790 | 849 |
| 2024-07-16 | 4.750 | 4.785 | 4.700 | 4.730 | 4.730 | 2,217 |
| 2024-07-15 | 4.780 | 4.785 | 4.700 | 4.720 | 4.720 | 5,501 |
| 2024-07-12 | 4.900 | 4.900 | 4.700 | 4.750 | 4.750 | 15,140 |
| 2024-07-11 | 4.705 | 5.050 | 4.700 | 4.900 | 4.900 | 21,667 |
| 2024-07-10 | 4.600 | 4.650 | 4.600 | 4.650 | 4.650 | 1,869 |
| 2024-07-09 | 4.800 | 4.800 | 4.345 | 4.600 | 4.600 | 7,109 |
| 2024-07-08 | 5.050 | 5.110 | 4.710 | 4.805 | 4.805 | 4,058 |
| 2024-07-05 | 5.070 | 5.180 | 5.060 | 5.100 | 5.100 | 3,262 |
| 2024-07-04 | 5.160 | 5.210 | 5.040 | 5.200 | 5.200 | 1,188 |
| 2024-07-03 | 5.190 | 5.190 | 5.040 | 5.150 | 5.150 | 1,365 |
| 2024-07-02 | 5.240 | 5.250 | 5.200 | 5.200 | 5.200 | 243 |
| 2024-07-01 | 5.110 | 5.240 | 5.110 | 5.240 | 5.240 | 2,437 |
| 2024-06-28 | 5.140 | 5.140 | 4.950 | 5.130 | 5.130 | 1,628 |
| 2024-06-27 | 5.040 | 5.140 | 5.000 | 5.000 | 5.000 | 4,616 |
| 2024-06-26 | 5.050 | 5.150 | 5.030 | 5.030 | 5.030 | 1,313 |
| 2024-06-25 | 5.040 | 5.200 | 5.000 | 5.010 | 5.010 | 4,048 |
| 2024-06-24 | 5.180 | 5.230 | 5.000 | 5.170 | 5.170 | 3,538 |
| 2024-06-21 | 5.430 | 5.430 | 5.260 | 5.400 | 5.400 | 1,455 |
| 2024-06-20 | 5.780 | 5.780 | 5.380 | 5.380 | 5.380 | 1,492 |
| 2024-06-19 | 6.070 | 6.070 | 5.620 | 5.720 | 5.720 | 6,482 |
| 2024-06-18 | 6.010 | 6.090 | 5.910 | 6.090 | 6.090 | 1,718 |
| 2024-06-17 | 6.250 | 6.370 | 6.020 | 6.020 | 6.020 | 2,565 |
| 2024-06-14 | 6.410 | 6.490 | 6.250 | 6.260 | 6.260 | 4,547 |
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.