Osmosun SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-14 | 6.410 | 6.490 | 6.250 | 6.260 | 6.260 | 4,547 |
| 2024-06-13 | 6.410 | 6.540 | 6.410 | 6.500 | 6.500 | 2,144 |
| 2024-06-12 | 6.470 | 6.470 | 6.410 | 6.410 | 6.410 | 2,332 |
| 2024-06-11 | 6.410 | 6.460 | 6.410 | 6.420 | 6.420 | 1,607 |
| 2024-06-10 | 6.250 | 6.420 | 6.250 | 6.400 | 6.400 | 3,018 |
| 2024-06-07 | 6.300 | 6.340 | 6.250 | 6.340 | 6.340 | 722 |
| 2024-06-06 | 6.350 | 6.350 | 6.250 | 6.300 | 6.300 | 1,641 |
| 2024-06-05 | 6.350 | 6.390 | 6.200 | 6.300 | 6.300 | 1,958 |
| 2024-06-04 | 6.510 | 6.550 | 6.170 | 6.350 | 6.350 | 3,536 |
| 2024-06-03 | 6.550 | 6.600 | 6.460 | 6.600 | 6.600 | 1,494 |
| 2024-05-31 | 6.560 | 6.690 | 6.260 | 6.670 | 6.670 | 1,785 |
| 2024-05-30 | 6.690 | 6.690 | 6.580 | 6.580 | 6.580 | 1,484 |
| 2024-05-29 | 6.700 | 6.700 | 6.540 | 6.690 | 6.690 | 3,561 |
| 2024-05-28 | 6.670 | 6.780 | 6.670 | 6.700 | 6.700 | 608 |
| 2024-05-27 | 6.700 | 6.780 | 6.540 | 6.780 | 6.780 | 2,697 |
| 2024-05-24 | 6.710 | 6.720 | 6.550 | 6.710 | 6.710 | 3,911 |
| 2024-05-23 | 6.930 | 6.930 | 6.700 | 6.710 | 6.710 | 3,667 |
| 2024-05-22 | 6.800 | 6.930 | 6.770 | 6.930 | 6.930 | 1,173 |
| 2024-05-21 | 6.820 | 6.980 | 6.780 | 6.940 | 6.940 | 3,440 |
| 2024-05-20 | 6.820 | 6.950 | 6.820 | 6.930 | 6.930 | 733 |
| 2024-05-17 | 6.910 | 6.980 | 6.800 | 6.960 | 6.960 | 2,211 |
| 2024-05-16 | 6.980 | 7.030 | 6.910 | 6.910 | 6.910 | 678 |
| 2024-05-15 | 6.960 | 6.990 | 6.950 | 6.990 | 6.990 | 675 |
| 2024-05-14 | 6.890 | 6.990 | 6.890 | 6.990 | 6.990 | 1,273 |
| 2024-05-13 | 6.910 | 7.030 | 6.710 | 6.920 | 6.920 | 4,015 |
| 2024-05-10 | 7.140 | 7.200 | 7.020 | 7.040 | 7.040 | 1,404 |
| 2024-05-09 | 7.000 | 7.110 | 7.000 | 7.110 | 7.110 | 810 |
| 2024-05-08 | 7.210 | 7.210 | 7.000 | 7.000 | 7.000 | 2,876 |
| 2024-05-07 | 7.230 | 7.230 | 7.040 | 7.050 | 7.050 | 1,293 |
| 2024-05-06 | 7.080 | 7.230 | 7.050 | 7.210 | 7.210 | 1,231 |
| 2024-05-03 | 7.220 | 7.280 | 7.030 | 7.230 | 7.230 | 2,622 |
| 2024-05-02 | 7.150 | 7.230 | 7.040 | 7.180 | 7.180 | 1,243 |
| 2024-04-30 | 7.250 | 7.260 | 7.090 | 7.150 | 7.150 | 1,295 |
| 2024-04-29 | 7.360 | 7.380 | 6.920 | 7.310 | 7.310 | 8,387 |
| 2024-04-26 | 7.500 | 7.500 | 7.380 | 7.480 | 7.480 | 1,077 |
| 2024-04-25 | 7.490 | 7.500 | 7.420 | 7.500 | 7.500 | 1,188 |
| 2024-04-24 | 8.050 | 8.090 | 7.250 | 7.610 | 7.610 | 11,377 |
| 2024-04-23 | 8.100 | 8.100 | 7.930 | 8.100 | 8.100 | 459 |
| 2024-04-22 | 7.950 | 8.030 | 7.950 | 7.980 | 7.980 | 1,032 |
| 2024-04-19 | 7.990 | 7.990 | 7.920 | 7.960 | 7.960 | 775 |
| 2024-04-18 | 8.000 | 8.110 | 7.900 | 7.920 | 7.920 | 1,635 |
| 2024-04-17 | 7.850 | 7.980 | 7.850 | 7.980 | 7.980 | 568 |
| 2024-04-16 | 7.750 | 7.900 | 7.710 | 7.900 | 7.900 | 2,949 |
| 2024-04-15 | 7.810 | 7.880 | 7.740 | 7.760 | 7.760 | 937 |
| 2024-04-12 | 7.820 | 7.830 | 7.710 | 7.810 | 7.810 | 1,047 |
| 2024-04-11 | 7.850 | 7.850 | 7.710 | 7.820 | 7.820 | 720 |
| 2024-04-10 | 7.800 | 7.800 | 7.750 | 7.750 | 7.750 | 569 |
| 2024-04-09 | 7.770 | 7.860 | 7.700 | 7.800 | 7.800 | 2,026 |
| 2024-04-08 | 7.800 | 7.800 | 7.610 | 7.610 | 7.610 | 1,086 |
| 2024-04-05 | 7.940 | 7.940 | 7.630 | 7.730 | 7.730 | 1,474 |
| 2024-04-04 | 7.830 | 7.870 | 7.720 | 7.870 | 7.870 | 3,072 |
| 2024-04-03 | 8.450 | 8.450 | 7.680 | 7.680 | 7.680 | 6,091 |
| 2024-04-02 | 7.700 | 8.450 | 7.360 | 8.450 | 8.450 | 7,623 |
| 2024-03-28 | 8.000 | 8.000 | 7.581 | 7.779 | 7.779 | 5,706 |
| 2024-03-27 | 8.220 | 8.234 | 7.851 | 7.999 | 7.999 | 3,798 |
| 2024-03-26 | 8.259 | 8.259 | 8.111 | 8.190 | 8.190 | 2,266 |
| 2024-03-25 | 8.470 | 8.470 | 8.000 | 8.349 | 8.349 | 3,273 |
| 2024-03-22 | 8.730 | 8.730 | 8.000 | 8.497 | 8.497 | 4,023 |
| 2024-03-21 | 8.525 | 8.852 | 8.421 | 8.775 | 8.775 | 5,110 |
| 2024-03-20 | 8.050 | 8.400 | 8.050 | 8.400 | 8.400 | 2,043 |
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.