Osmosun SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-21 | 7.921 | 8.079 | 7.921 | 8.059 | 8.059 | 467 |
| 2023-12-20 | 7.940 | 8.100 | 7.900 | 7.921 | 7.921 | 4,243 |
| 2023-12-19 | 7.910 | 8.049 | 7.910 | 8.029 | 8.029 | 2,015 |
| 2023-12-18 | 7.930 | 8.049 | 7.861 | 7.900 | 7.900 | 2,093 |
| 2023-12-15 | 8.100 | 8.200 | 7.960 | 8.021 | 8.021 | 3,529 |
| 2023-12-14 | 8.010 | 8.240 | 7.960 | 8.100 | 8.100 | 5,044 |
| 2023-12-13 | 8.100 | 8.199 | 8.000 | 8.000 | 8.000 | 4,185 |
| 2023-12-12 | 8.370 | 8.370 | 8.100 | 8.100 | 8.100 | 3,375 |
| 2023-12-11 | 8.130 | 8.250 | 8.130 | 8.250 | 8.250 | 1,419 |
| 2023-12-08 | 8.196 | 8.280 | 8.196 | 8.249 | 8.249 | 1,520 |
| 2023-12-07 | 8.261 | 8.399 | 8.020 | 8.279 | 8.279 | 4,783 |
| 2023-12-06 | 8.460 | 8.460 | 8.281 | 8.399 | 8.399 | 1,041 |
| 2023-12-05 | 8.360 | 8.460 | 8.261 | 8.460 | 8.460 | 1,948 |
| 2023-12-04 | 8.230 | 8.370 | 8.131 | 8.369 | 8.369 | 2,756 |
| 2023-12-01 | 8.141 | 8.250 | 8.101 | 8.240 | 8.240 | 1,588 |
| 2023-11-30 | 8.641 | 8.759 | 8.180 | 8.180 | 8.180 | 3,914 |
| 2023-11-29 | 8.790 | 8.790 | 8.701 | 8.760 | 8.760 | 2,361 |
| 2023-11-28 | 8.700 | 8.809 | 8.700 | 8.780 | 8.780 | 2,277 |
| 2023-11-27 | 8.799 | 8.799 | 8.650 | 8.799 | 8.799 | 1,067 |
| 2023-11-24 | 8.760 | 8.859 | 8.700 | 8.800 | 8.800 | 2,276 |
| 2023-11-23 | 8.890 | 8.890 | 8.800 | 8.800 | 8.800 | 1,861 |
| 2023-11-22 | 8.880 | 8.900 | 8.750 | 8.900 | 8.900 | 3,187 |
| 2023-11-21 | 8.850 | 8.879 | 8.730 | 8.870 | 8.870 | 3,084 |
| 2023-11-20 | 8.870 | 8.870 | 8.810 | 8.810 | 8.810 | 528 |
| 2023-11-17 | 8.880 | 8.880 | 8.770 | 8.870 | 8.870 | 4,411 |
| 2023-11-16 | 8.790 | 8.889 | 8.790 | 8.880 | 8.880 | 1,591 |
| 2023-11-15 | 8.860 | 8.900 | 8.770 | 8.889 | 8.889 | 2,603 |
| 2023-11-14 | 8.820 | 8.950 | 8.820 | 8.950 | 8.950 | 1,583 |
| 2023-11-13 | 8.900 | 8.900 | 8.820 | 8.900 | 8.900 | 2,604 |
| 2023-11-10 | 8.820 | 8.880 | 8.820 | 8.880 | 8.880 | 1,397 |
| 2023-11-09 | 8.750 | 8.820 | 8.661 | 8.820 | 8.820 | 1,749 |
| 2023-11-08 | 8.680 | 8.789 | 8.680 | 8.700 | 8.700 | 748 |
| 2023-11-07 | 8.620 | 8.790 | 8.620 | 8.651 | 8.651 | 3,008 |
| 2023-11-06 | 8.650 | 8.779 | 8.630 | 8.779 | 8.779 | 1,677 |
| 2023-11-03 | 8.700 | 8.795 | 8.700 | 8.700 | 8.700 | 2,428 |
| 2023-11-02 | 8.611 | 8.780 | 8.611 | 8.777 | 8.777 | 1,645 |
| 2023-11-01 | 8.642 | 8.769 | 8.642 | 8.720 | 8.720 | 1,910 |
| 2023-10-31 | 8.760 | 8.760 | 8.650 | 8.730 | 8.730 | 1,885 |
| 2023-10-30 | 8.700 | 8.700 | 8.410 | 8.700 | 8.700 | 4,364 |
| 2023-10-27 | 8.670 | 8.670 | 8.491 | 8.600 | 8.600 | 2,011 |
| 2023-10-26 | 8.720 | 8.720 | 8.485 | 8.669 | 8.669 | 3,428 |
| 2023-10-25 | 8.780 | 8.799 | 8.496 | 8.578 | 8.578 | 5,089 |
| 2023-10-24 | 8.780 | 8.780 | 8.641 | 8.770 | 8.770 | 2,590 |
| 2023-10-23 | 8.780 | 8.780 | 8.640 | 8.770 | 8.770 | 4,669 |
| 2023-10-20 | 8.600 | 8.650 | 8.486 | 8.639 | 8.639 | 1,961 |
| 2023-10-19 | 8.514 | 8.600 | 8.429 | 8.429 | 8.429 | 2,898 |
| 2023-10-18 | 8.489 | 8.610 | 8.361 | 8.599 | 8.599 | 3,119 |
| 2023-10-17 | 8.400 | 8.450 | 8.310 | 8.450 | 8.450 | 2,597 |
| 2023-10-16 | 8.400 | 8.400 | 8.300 | 8.400 | 8.400 | 1,171 |
| 2023-10-13 | 8.370 | 8.430 | 8.203 | 8.420 | 8.420 | 3,763 |
| 2023-10-12 | 8.280 | 8.350 | 8.201 | 8.350 | 8.350 | 1,450 |
| 2023-10-11 | 8.200 | 8.280 | 8.113 | 8.280 | 8.280 | 2,122 |
| 2023-10-10 | 8.190 | 8.200 | 8.061 | 8.200 | 8.200 | 2,524 |
| 2023-10-09 | 8.020 | 8.200 | 8.020 | 8.200 | 8.200 | 2,464 |
| 2023-10-06 | 8.220 | 8.220 | 8.000 | 8.180 | 8.180 | 3,238 |
| 2023-10-05 | 8.250 | 8.250 | 8.000 | 8.249 | 8.249 | 1,593 |
| 2023-10-04 | 8.599 | 8.599 | 8.000 | 8.289 | 8.289 | 6,109 |
| 2023-10-03 | 8.360 | 8.870 | 8.300 | 8.699 | 8.699 | 5,941 |
| 2023-10-02 | 8.000 | 8.350 | 7.900 | 8.200 | 8.200 | 5,495 |
| 2023-09-29 | 7.822 | 7.979 | 7.800 | 7.851 | 7.851 | 2,218 |
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.