Osmosun SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-19 | 8.050 | 8.139 | 8.000 | 8.000 | 8.000 | 1,696 |
| 2024-03-18 | 8.140 | 8.140 | 8.030 | 8.080 | 8.080 | 1,011 |
| 2024-03-15 | 8.440 | 8.440 | 8.140 | 8.140 | 8.140 | 2,298 |
| 2024-03-14 | 8.640 | 8.640 | 8.450 | 8.450 | 8.450 | 972 |
| 2024-03-13 | 8.660 | 8.660 | 8.590 | 8.640 | 8.640 | 983 |
| 2024-03-12 | 8.800 | 8.800 | 8.660 | 8.660 | 8.660 | 1,252 |
| 2024-03-11 | 8.840 | 8.940 | 8.660 | 8.701 | 8.701 | 3,916 |
| 2024-03-08 | 8.850 | 8.850 | 8.671 | 8.785 | 8.785 | 698 |
| 2024-03-07 | 8.880 | 8.960 | 8.670 | 8.819 | 8.819 | 2,969 |
| 2024-03-06 | 8.990 | 8.990 | 8.850 | 8.880 | 8.880 | 2,538 |
| 2024-03-05 | 8.710 | 9.000 | 8.700 | 8.980 | 8.980 | 5,294 |
| 2024-03-04 | 8.780 | 8.790 | 8.661 | 8.710 | 8.710 | 1,668 |
| 2024-03-01 | 8.460 | 8.790 | 8.401 | 8.660 | 8.660 | 6,617 |
| 2024-02-29 | 8.340 | 8.500 | 8.180 | 8.430 | 8.430 | 5,025 |
| 2024-02-28 | 8.700 | 8.700 | 8.120 | 8.340 | 8.340 | 10,731 |
| 2024-02-27 | 7.650 | 9.100 | 7.600 | 8.774 | 8.774 | 18,828 |
| 2024-02-26 | 7.666 | 7.666 | 7.436 | 7.620 | 7.620 | 6,698 |
| 2024-02-23 | 7.330 | 7.330 | 7.251 | 7.300 | 7.300 | 2,015 |
| 2024-02-22 | 7.330 | 7.330 | 7.150 | 7.200 | 7.200 | 4,889 |
| 2024-02-21 | 7.210 | 7.290 | 7.210 | 7.290 | 7.290 | 1,271 |
| 2024-02-20 | 7.230 | 7.349 | 7.210 | 7.211 | 7.211 | 1,379 |
| 2024-02-19 | 7.349 | 7.355 | 7.210 | 7.235 | 7.235 | 1,554 |
| 2024-02-16 | 7.320 | 7.330 | 7.237 | 7.244 | 7.244 | 1,005 |
| 2024-02-15 | 7.290 | 7.290 | 7.221 | 7.281 | 7.281 | 430 |
| 2024-02-14 | 7.330 | 7.330 | 7.200 | 7.210 | 7.210 | 2,245 |
| 2024-02-13 | 7.360 | 7.400 | 7.210 | 7.210 | 7.210 | 2,751 |
| 2024-02-12 | 7.290 | 7.350 | 7.140 | 7.340 | 7.340 | 2,010 |
| 2024-02-09 | 7.210 | 7.300 | 7.140 | 7.140 | 7.140 | 1,823 |
| 2024-02-08 | 7.200 | 7.230 | 7.200 | 7.230 | 7.230 | 2,858 |
| 2024-02-07 | 7.110 | 7.190 | 7.110 | 7.187 | 7.187 | 1,599 |
| 2024-02-06 | 7.010 | 7.073 | 6.900 | 7.073 | 7.073 | 1,277 |
| 2024-02-05 | 7.010 | 7.169 | 7.000 | 7.010 | 7.010 | 2,621 |
| 2024-02-02 | 7.200 | 7.200 | 6.830 | 7.169 | 7.169 | 3,318 |
| 2024-02-01 | 7.229 | 7.229 | 7.100 | 7.188 | 7.188 | 1,924 |
| 2024-01-31 | 7.250 | 7.250 | 7.100 | 7.100 | 7.100 | 2,961 |
| 2024-01-30 | 7.240 | 7.250 | 7.151 | 7.200 | 7.200 | 937 |
| 2024-01-29 | 7.200 | 7.240 | 7.121 | 7.240 | 7.240 | 1,646 |
| 2024-01-26 | 7.100 | 7.200 | 7.100 | 7.189 | 7.189 | 1,832 |
| 2024-01-25 | 7.100 | 7.230 | 7.100 | 7.150 | 7.150 | 2,002 |
| 2024-01-24 | 7.090 | 7.269 | 6.950 | 7.100 | 7.100 | 2,635 |
| 2024-01-23 | 7.380 | 7.400 | 7.080 | 7.299 | 7.299 | 2,313 |
| 2024-01-22 | 7.400 | 7.510 | 7.349 | 7.350 | 7.350 | 1,436 |
| 2024-01-19 | 7.310 | 7.580 | 7.310 | 7.370 | 7.370 | 4,073 |
| 2024-01-18 | 7.590 | 7.590 | 7.350 | 7.353 | 7.353 | 1,566 |
| 2024-01-17 | 7.580 | 7.699 | 7.400 | 7.620 | 7.620 | 1,686 |
| 2024-01-16 | 7.750 | 7.887 | 7.660 | 7.660 | 7.660 | 1,223 |
| 2024-01-15 | 7.771 | 7.889 | 7.770 | 7.771 | 7.771 | 761 |
| 2024-01-12 | 7.780 | 7.939 | 7.750 | 7.750 | 7.750 | 1,390 |
| 2024-01-11 | 7.780 | 7.970 | 7.780 | 7.949 | 7.949 | 1,550 |
| 2024-01-10 | 7.500 | 8.010 | 7.500 | 7.810 | 7.810 | 6,537 |
| 2024-01-09 | 7.170 | 7.450 | 7.090 | 7.450 | 7.450 | 5,819 |
| 2024-01-08 | 6.970 | 7.070 | 6.970 | 7.069 | 7.069 | 1,948 |
| 2024-01-05 | 7.450 | 7.500 | 6.796 | 6.902 | 6.902 | 16,626 |
| 2024-01-04 | 7.550 | 7.598 | 7.500 | 7.500 | 7.500 | 2,354 |
| 2024-01-03 | 7.740 | 7.800 | 7.500 | 7.550 | 7.550 | 4,738 |
| 2024-01-02 | 7.500 | 7.800 | 7.300 | 7.800 | 7.800 | 8,241 |
| 2023-12-29 | 7.521 | 7.679 | 7.270 | 7.449 | 7.449 | 5,615 |
| 2023-12-28 | 7.699 | 7.709 | 7.550 | 7.552 | 7.552 | 6,038 |
| 2023-12-27 | 7.970 | 8.050 | 7.530 | 7.699 | 7.699 | 7,252 |
| 2023-12-22 | 8.060 | 8.060 | 7.880 | 8.058 | 8.058 | 2,137 |
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.