Osmosun SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	0.560	0.560	0.552	0.556	0.556	4,797
2026-02-03	0.530	0.552	0.530	0.552	0.552	2,207
2026-02-02	0.570	0.570	0.524	0.530	0.530	2,294
2026-01-30	0.554	0.554	0.554	0.554	0.554	4
2026-01-29	0.540	0.570	0.526	0.556	0.556	2,542
2026-01-28	0.526	0.540	0.522	0.538	0.538	940
2026-01-27	0.526	0.546	0.526	0.530	0.530	1,985
2026-01-26	0.550	0.550	0.548	0.548	0.548	24,446
2026-01-23	0.522	0.550	0.522	0.550	0.550	10,616
2026-01-22	0.522	0.546	0.522	0.544	0.544	1,753
2026-01-21	0.550	0.550	0.520	0.548	0.548	3,176
2026-01-20	0.520	0.546	0.520	0.520	0.520	802
2026-01-19	0.520	0.548	0.520	0.520	0.520	1,695
2026-01-16	0.518	0.548	0.518	0.522	0.522	4,112
2026-01-15	0.550	0.550	0.516	0.548	0.548	1,263
2026-01-14	0.550	0.550	0.512	0.548	0.548	3,579
2026-01-13	0.550	0.550	0.540	0.540	0.540	2,259
2026-01-12	0.550	0.550	0.540	0.542	0.542	798
2026-01-09	0.542	0.550	0.542	0.550	0.550	5,610
2026-01-08	0.590	0.598	0.538	0.548	0.548	11,021
2026-01-07	0.616	0.616	0.590	0.590	0.590	2,268
2026-01-06	0.600	0.614	0.600	0.614	0.614	290
2026-01-05	0.574	0.618	0.574	0.616	0.616	959
2026-01-02	0.560	0.628	0.560	0.572	0.572	3,649
2025-12-31	0.580	0.630	0.556	0.604	0.604	12,045
2025-12-30	0.548	0.560	0.500	0.560	0.560	9,446
2025-12-29	0.610	0.610	0.495	0.546	0.546	22,744
2025-12-24	0.566	0.600	0.566	0.600	0.600	929
2025-12-23	0.610	0.610	0.568	0.574	0.574	782
2025-12-22	0.600	0.610	0.568	0.610	0.610	786
2025-12-19	0.630	0.630	0.570	0.628	0.628	3,600
2025-12-18	0.600	0.628	0.572	0.628	0.628	2,322
2025-12-17	0.630	0.630	0.598	0.598	0.598	1,110
2025-12-16	0.630	0.630	0.560	0.608	0.608	6,369
2025-12-15	0.624	0.640	0.604	0.604	0.604	10,078
2025-12-12	0.622	0.640	0.622	0.624	0.624	1,627
2025-12-11	0.638	0.640	0.622	0.622	0.622	1,021
2025-12-10	0.638	0.638	0.612	0.620	0.620	1,384
2025-12-09	0.640	0.640	0.634	0.638	0.638	3,400
2025-12-08	0.670	0.670	0.630	0.634	0.634	2,600
2025-12-05	0.632	0.670	0.632	0.670	0.670	1,266
2025-12-04	0.650	0.650	0.632	0.632	0.632	75
2025-12-03	0.650	0.676	0.650	0.670	0.670	936
2025-12-02	0.650	0.676	0.646	0.676	0.676	805
2025-12-01	0.650	0.678	0.650	0.650	0.650	90
2025-11-28	0.626	0.680	0.626	0.678	0.678	2,066
2025-11-27	0.652	0.680	0.650	0.670	0.670	1,302
2025-11-26	0.698	0.698	0.650	0.656	0.656	860
2025-11-25	0.654	0.670	0.654	0.670	0.670	380
2025-11-24	0.698	0.698	0.680	0.680	0.680	867
2025-11-21	0.662	0.698	0.630	0.698	0.698	2,993
2025-11-20	0.690	0.700	0.650	0.662	0.662	4,873
2025-11-19	0.750	0.750	0.690	0.698	0.698	9,167
2025-11-18	0.758	0.758	0.758	0.758	0.758	2
2025-11-17	0.730	0.758	0.730	0.758	0.758	2,969
2025-11-14	0.758	0.758	0.732	0.732	0.732	300
2025-11-13	0.780	0.780	0.732	0.778	0.778	7,425
2025-11-12	0.720	0.780	0.720	0.728	0.728	1,875
2025-11-11	0.798	0.798	0.720	0.720	0.720	385
2025-11-10	0.798	0.800	0.702	0.800	0.800	2,334

← NewerPage 4 of 14 · 838 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.