Osmosun SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 1.140 | 1.140 | 1.045 | 1.050 | 1.050 | 23,124 |
| 2026-07-24 | 1.120 | 1.135 | 1.080 | 1.125 | 1.125 | 15,987 |
| 2026-07-23 | 1.150 | 1.200 | 1.125 | 1.125 | 1.125 | 10,057 |
| 2026-07-22 | 1.140 | 1.215 | 1.140 | 1.215 | 1.215 | 15,077 |
| 2026-07-21 | 1.200 | 1.210 | 1.105 | 1.155 | 1.155 | 29,923 |
| 2026-07-20 | 1.175 | 1.400 | 1.175 | 1.200 | 1.200 | 127,000 |
| 2026-07-17 | 1.140 | 1.140 | 1.075 | 1.085 | 1.085 | 3,935 |
| 2026-07-16 | 1.120 | 1.140 | 1.070 | 1.135 | 1.135 | 10,693 |
| 2026-07-15 | 1.110 | 1.140 | 1.100 | 1.120 | 1.120 | 2,042 |
| 2026-07-14 | 1.130 | 1.175 | 1.100 | 1.135 | 1.135 | 3,718 |
| 2026-07-13 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 1,728 |
| 2026-07-10 | 1.160 | 1.160 | 1.075 | 1.150 | 1.150 | 9,243 |
| 2026-07-09 | 1.155 | 1.170 | 1.070 | 1.070 | 1.070 | 14,517 |
| 2026-07-08 | 1.050 | 1.155 | 1.050 | 1.150 | 1.150 | 29,131 |
| 2026-07-07 | 1.100 | 1.100 | 1.060 | 1.060 | 1.060 | 602 |
| 2026-07-06 | 1.080 | 1.120 | 1.050 | 1.050 | 1.050 | 2,820 |
| 2026-07-03 | 1.115 | 1.120 | 1.050 | 1.120 | 1.120 | 2,728 |
| 2026-07-02 | 1.120 | 1.130 | 1.010 | 1.050 | 1.050 | 6,888 |
| 2026-07-01 | 1.120 | 1.120 | 1.110 | 1.120 | 1.120 | 1,364 |
| 2026-06-30 | 1.090 | 1.120 | 1.090 | 1.120 | 1.120 | 1,077 |
| 2026-06-29 | 1.020 | 1.090 | 1.020 | 1.090 | 1.090 | 3,305 |
| 2026-06-26 | 1.060 | 1.075 | 1.050 | 1.075 | 1.075 | 6,935 |
| 2026-06-25 | 1.075 | 1.075 | 1.050 | 1.055 | 1.055 | 1,531 |
| 2026-06-24 | 1.115 | 1.115 | 1.060 | 1.060 | 1.060 | 2,384 |
| 2026-06-23 | 1.050 | 1.120 | 1.050 | 1.115 | 1.115 | 1,544 |
| 2026-06-22 | 1.100 | 1.135 | 1.010 | 1.130 | 1.130 | 16,992 |
| 2026-06-19 | 1.105 | 1.130 | 1.100 | 1.110 | 1.110 | 3,561 |
| 2026-06-18 | 1.110 | 1.110 | 1.100 | 1.105 | 1.105 | 1,894 |
| 2026-06-17 | 1.150 | 1.150 | 1.120 | 1.120 | 1.120 | 410 |
| 2026-06-16 | 1.110 | 1.150 | 1.110 | 1.120 | 1.120 | 2,469 |
| 2026-06-15 | 1.110 | 1.150 | 1.110 | 1.135 | 1.135 | 5,143 |
| 2026-06-12 | 1.130 | 1.155 | 1.110 | 1.145 | 1.145 | 7,746 |
| 2026-06-11 | 1.160 | 1.160 | 1.135 | 1.160 | 1.160 | 15,933 |
| 2026-06-10 | 1.160 | 1.160 | 1.135 | 1.160 | 1.160 | 2,518 |
| 2026-06-09 | 1.190 | 1.190 | 1.140 | 1.140 | 1.140 | 957 |
| 2026-06-08 | 1.155 | 1.190 | 1.150 | 1.160 | 1.160 | 6,042 |
| 2026-06-05 | 1.170 | 1.245 | 1.160 | 1.225 | 1.225 | 9,952 |
| 2026-06-04 | 1.250 | 1.250 | 1.130 | 1.160 | 1.160 | 17,202 |
| 2026-06-03 | 1.230 | 1.250 | 1.160 | 1.170 | 1.170 | 8,228 |
| 2026-06-02 | 1.205 | 1.250 | 1.205 | 1.250 | 1.250 | 12,257 |
| 2026-06-01 | 1.175 | 1.245 | 1.115 | 1.240 | 1.240 | 11,143 |
| 2026-05-29 | 1.285 | 1.285 | 1.200 | 1.250 | 1.250 | 8,264 |
| 2026-05-28 | 1.200 | 1.240 | 1.155 | 1.210 | 1.210 | 15,320 |
| 2026-05-27 | 1.300 | 1.300 | 1.180 | 1.200 | 1.200 | 25,767 |
| 2026-05-26 | 1.300 | 1.300 | 1.205 | 1.290 | 1.290 | 15,804 |
| 2026-05-25 | 1.270 | 1.280 | 1.180 | 1.220 | 1.220 | 20,394 |
| 2026-05-22 | 1.245 | 1.245 | 1.200 | 1.245 | 1.245 | 5,509 |
| 2026-05-21 | 1.240 | 1.270 | 1.235 | 1.245 | 1.245 | 6,655 |
| 2026-05-20 | 1.250 | 1.295 | 1.240 | 1.240 | 1.240 | 10,069 |
| 2026-05-19 | 1.315 | 1.315 | 1.260 | 1.270 | 1.270 | 12,630 |
| 2026-05-18 | 1.260 | 1.315 | 1.260 | 1.310 | 1.310 | 5,834 |
| 2026-05-15 | 1.315 | 1.315 | 1.260 | 1.290 | 1.290 | 5,674 |
| 2026-05-14 | 1.310 | 1.315 | 1.290 | 1.315 | 1.315 | 1,030 |
| 2026-05-13 | 1.275 | 1.310 | 1.275 | 1.310 | 1.310 | 2,078 |
| 2026-05-12 | 1.320 | 1.320 | 1.275 | 1.275 | 1.275 | 2,866 |
| 2026-05-11 | 1.350 | 1.350 | 1.270 | 1.310 | 1.310 | 8,323 |
| 2026-05-08 | 1.310 | 1.310 | 1.260 | 1.270 | 1.270 | 5,386 |
| 2026-05-07 | 1.270 | 1.270 | 1.185 | 1.260 | 1.260 | 24,782 |
| 2026-05-06 | 1.225 | 1.335 | 1.185 | 1.265 | 1.265 | 19,912 |
| 2026-05-05 | 1.195 | 1.225 | 1.190 | 1.200 | 1.200 | 6,578 |
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.