Osmosun SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	1.160	1.225	1.070	1.190	1.190	14,205
2026-04-30	1.200	1.230	1.170	1.170	1.170	1,370
2026-04-29	1.240	1.240	1.165	1.200	1.200	11,456
2026-04-28	1.240	1.240	1.145	1.240	1.240	6,339
2026-04-27	1.205	1.245	1.085	1.170	1.170	30,049
2026-04-24	1.240	1.275	1.205	1.205	1.205	9,113
2026-04-23	1.230	1.290	1.230	1.240	1.240	3,388
2026-04-22	1.355	1.355	1.250	1.255	1.255	13,287
2026-04-21	1.390	1.390	1.270	1.330	1.330	10,692
2026-04-20	1.280	1.375	1.235	1.325	1.325	25,362
2026-04-17	1.400	1.400	1.260	1.330	1.330	38,324
2026-04-16	1.450	1.450	1.380	1.395	1.395	23,196
2026-04-15	1.450	1.465	1.365	1.430	1.430	18,488
2026-04-14	1.360	1.460	1.360	1.395	1.395	9,472
2026-04-13	1.345	1.500	1.300	1.400	1.400	56,635
2026-04-10	1.195	1.320	1.195	1.320	1.320	47,443
2026-04-09	1.335	1.335	1.180	1.190	1.190	17,742
2026-04-08	1.215	1.300	1.150	1.290	1.290	88,191
2026-04-07	1.370	1.500	1.340	1.465	1.465	72,140
2026-04-02	1.340	1.455	1.340	1.370	1.370	14,270
2026-04-01	1.450	1.450	1.305	1.430	1.430	40,988
2026-03-31	1.310	1.500	1.245	1.450	1.450	67,431
2026-03-30	1.660	1.675	1.310	1.370	1.370	115,027
2026-03-27	1.730	1.900	1.600	1.760	1.760	78,787
2026-03-26	1.620	2.120	1.600	1.895	1.895	268,360
2026-03-25	2.040	2.190	1.500	1.500	1.500	130,538
2026-03-24	3.100	3.580	2.500	2.500	2.500	109,421
2026-03-23	2.000	2.920	2.000	2.920	2.920	338,673
2026-03-20	1.560	1.980	1.440	1.950	1.950	199,420
2026-03-19	1.300	1.560	1.255	1.430	1.430	73,651
2026-03-18	1.030	1.360	1.025	1.215	1.215	73,261
2026-03-17	1.350	1.570	1.100	1.100	1.100	193,396
2026-03-16	0.898	1.130	0.898	1.130	1.130	159,739
2026-03-13	0.690	0.800	0.660	0.800	0.800	25,826
2026-03-12	0.600	0.690	0.600	0.688	0.688	5,585
2026-03-11	0.698	0.700	0.602	0.642	0.642	27,291
2026-03-10	0.640	0.700	0.580	0.694	0.694	122,511
2026-03-09	0.548	0.700	0.546	0.598	0.598	147,896
2026-03-06	0.526	0.550	0.506	0.506	0.506	8,556
2026-03-05	0.548	0.548	0.520	0.548	0.548	1,030
2026-03-04	0.550	0.550	0.550	0.550	0.550	862
2026-03-03	0.548	0.550	0.520	0.550	0.550	5,687
2026-03-02	0.520	0.554	0.520	0.548	0.548	7,806
2026-02-27	0.510	0.550	0.510	0.522	0.522	5,628
2026-02-26	0.542	0.542	0.520	0.538	0.538	633
2026-02-25	0.520	0.542	0.520	0.542	0.542	383
2026-02-24	0.548	0.548	0.508	0.508	0.508	1,450
2026-02-23	0.502	0.530	0.502	0.530	0.530	1,013
2026-02-20	0.502	0.538	0.502	0.538	0.538	3,688
2026-02-19	0.512	0.546	0.512	0.540	0.540	1,088
2026-02-18	0.512	0.512	0.508	0.508	0.508	11,756
2026-02-17	0.512	0.534	0.512	0.512	0.512	819
2026-02-16	0.514	0.518	0.514	0.514	0.514	306
2026-02-13	0.538	0.538	0.520	0.520	0.520	308
2026-02-12	0.538	0.538	0.510	0.534	0.534	3,240
2026-02-11	0.548	0.548	0.522	0.534	0.534	550
2026-02-10	0.548	0.548	0.540	0.540	0.540	419
2026-02-09	0.522	0.546	0.522	0.546	0.546	677
2026-02-06	0.548	0.548	0.524	0.546	0.546	1,098
2026-02-05	0.556	0.556	0.526	0.546	0.546	3,364

← NewerPage 3 of 5 · 255 trading daysOlder →

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.