Osmosun SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-28 | 7.901 | 8.039 | 7.822 | 7.822 | 7.822 | 4,178 |
| 2023-09-27 | 7.880 | 8.060 | 7.880 | 7.891 | 7.891 | 2,896 |
| 2023-09-26 | 8.000 | 8.069 | 7.910 | 7.910 | 7.910 | 1,481 |
| 2023-09-25 | 8.099 | 8.099 | 7.880 | 8.089 | 8.089 | 2,192 |
| 2023-09-22 | 8.100 | 8.150 | 7.950 | 8.099 | 8.099 | 4,848 |
| 2023-09-21 | 8.100 | 8.119 | 7.961 | 8.099 | 8.099 | 1,634 |
| 2023-09-20 | 7.880 | 8.150 | 7.880 | 8.000 | 8.000 | 2,597 |
| 2023-09-19 | 8.099 | 8.099 | 7.960 | 7.962 | 7.962 | 2,552 |
| 2023-09-18 | 8.150 | 8.300 | 7.880 | 8.119 | 8.119 | 5,418 |
| 2023-09-15 | 8.410 | 8.410 | 8.150 | 8.150 | 8.150 | 3,298 |
| 2023-09-14 | 8.480 | 8.589 | 8.300 | 8.300 | 8.300 | 2,259 |
| 2023-09-13 | 8.400 | 8.579 | 8.300 | 8.450 | 8.450 | 3,171 |
| 2023-09-12 | 8.460 | 8.599 | 8.400 | 8.410 | 8.410 | 4,355 |
| 2023-09-11 | 8.619 | 8.619 | 8.450 | 8.619 | 8.619 | 3,014 |
| 2023-09-08 | 8.500 | 8.620 | 8.460 | 8.619 | 8.619 | 2,240 |
| 2023-09-07 | 8.630 | 8.630 | 8.500 | 8.500 | 8.500 | 3,591 |
| 2023-09-06 | 8.630 | 8.630 | 8.511 | 8.570 | 8.570 | 945 |
| 2023-09-05 | 8.514 | 8.640 | 8.450 | 8.481 | 8.481 | 3,432 |
| 2023-09-04 | 8.620 | 8.620 | 8.461 | 8.600 | 8.600 | 2,122 |
| 2023-09-01 | 8.430 | 8.659 | 8.430 | 8.597 | 8.597 | 1,902 |
| 2023-08-31 | 8.500 | 8.740 | 8.400 | 8.450 | 8.450 | 7,681 |
| 2023-08-30 | 8.800 | 8.880 | 8.500 | 8.500 | 8.500 | 3,898 |
| 2023-08-29 | 8.930 | 8.930 | 8.752 | 8.811 | 8.811 | 3,026 |
| 2023-08-28 | 8.890 | 8.999 | 8.751 | 8.929 | 8.929 | 2,618 |
| 2023-08-25 | 8.970 | 8.970 | 8.700 | 8.700 | 8.700 | 2,972 |
| 2023-08-24 | 9.000 | 9.000 | 8.721 | 8.740 | 8.740 | 2,075 |
| 2023-08-23 | 9.000 | 9.099 | 8.600 | 8.999 | 8.999 | 5,601 |
| 2023-08-22 | 9.350 | 9.350 | 8.861 | 8.920 | 8.920 | 4,193 |
| 2023-08-21 | 8.827 | 9.290 | 8.500 | 9.190 | 9.190 | 11,423 |
| 2023-08-18 | 9.083 | 9.350 | 8.500 | 8.500 | 8.500 | 16,152 |
| 2023-08-17 | 8.500 | 9.259 | 8.450 | 9.100 | 9.100 | 16,701 |
| 2023-08-16 | 7.650 | 8.430 | 7.541 | 8.400 | 8.400 | 19,047 |
| 2023-08-15 | 7.575 | 7.640 | 7.500 | 7.640 | 7.640 | 10,949 |
| 2023-08-14 | 8.000 | 8.000 | 7.512 | 7.679 | 7.679 | 28,612 |
| 2023-08-11 | 9.200 | 9.230 | 8.010 | 8.150 | 8.150 | 35,137 |
| 2023-08-10 | 10.000 | 10.000 | 9.200 | 9.201 | 9.201 | 15,268 |
| 2023-08-09 | 9.830 | 10.000 | 9.780 | 9.900 | 9.900 | 5,991 |
| 2023-08-08 | 10.250 | 10.388 | 9.780 | 9.781 | 9.781 | 9,293 |
| 2023-08-07 | 10.580 | 10.580 | 10.070 | 10.200 | 10.200 | 7,335 |
| 2023-08-04 | 10.544 | 10.646 | 10.300 | 10.452 | 10.452 | 4,029 |
| 2023-08-03 | 10.780 | 10.780 | 10.300 | 10.648 | 10.648 | 5,020 |
| 2023-08-02 | 10.400 | 10.798 | 10.400 | 10.676 | 10.676 | 8,289 |
| 2023-08-01 | 10.120 | 10.440 | 10.040 | 10.440 | 10.440 | 7,044 |
| 2023-07-31 | 10.524 | 10.550 | 10.000 | 10.100 | 10.100 | 13,274 |
| 2023-07-28 | 10.700 | 10.848 | 10.550 | 10.560 | 10.560 | 9,220 |
| 2023-07-27 | 10.720 | 10.898 | 10.610 | 10.830 | 10.830 | 12,326 |
| 2023-07-26 | 10.860 | 10.960 | 10.700 | 10.900 | 10.900 | 11,988 |
| 2023-07-25 | 10.480 | 10.800 | 10.350 | 10.600 | 10.600 | 13,386 |
| 2023-07-24 | 11.050 | 11.318 | 9.800 | 10.250 | 10.250 | 51,818 |
| 2023-07-21 | 11.842 | 12.058 | 11.000 | 11.116 | 11.116 | 31,151 |
| 2023-07-20 | 11.700 | 12.000 | 11.500 | 11.750 | 11.750 | 21,920 |
| 2023-07-19 | 12.240 | 12.500 | 11.302 | 11.410 | 11.410 | 64,698 |
| 2023-07-18 | 10.760 | 12.240 | 10.406 | 11.918 | 11.918 | 75,976 |
| 2023-07-17 | 12.200 | 13.824 | 9.400 | 10.314 | 10.314 | 196,107 |
| 2023-07-14 | 10.300 | 12.880 | 10.300 | 12.098 | 12.098 | 116,168 |
| 2023-07-13 | 9.090 | 10.200 | 9.011 | 10.020 | 10.020 | 78,237 |
| 2023-07-12 | 8.930 | 9.390 | 8.750 | 8.910 | 8.910 | 83,669 |
| 2023-07-11 | 7.520 | 9.000 | 7.500 | 8.590 | 8.590 | 120,564 |
| 2023-07-10 | 7.000 | 7.200 | 6.601 | 7.170 | 7.170 | 100,961 |
← NewerPage 14 of 14 · 839 trading days
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.