Osmosun SA historical data

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	0.702	0.720	0.702	0.702	0.702	836
2025-11-06	0.790	0.790	0.702	0.786	0.786	3,127
2025-11-05	0.700	0.800	0.700	0.798	0.798	2,990
2025-11-04	0.764	0.764	0.764	0.764	0.764	120
2025-11-03	0.798	0.798	0.750	0.764	0.764	1,045
2025-10-31	0.730	0.760	0.690	0.760	0.760	2,923
2025-10-30	0.730	0.750	0.730	0.730	0.730	1,613
2025-10-29	0.730	0.750	0.700	0.730	0.730	4,219
2025-10-28	0.710	0.730	0.640	0.650	0.650	3,014
2025-10-27	0.662	0.728	0.634	0.710	0.710	4,567
2025-10-24	0.662	0.662	0.632	0.632	0.632	1,731
2025-10-23	0.660	0.660	0.616	0.658	0.658	3,200
2025-10-22	0.620	0.630	0.620	0.622	0.622	2,867
2025-10-21	0.658	0.658	0.606	0.606	0.606	5,104
2025-10-20	0.620	0.670	0.620	0.666	0.666	11,791

← NewerPage 5 of 5 · 255 trading days

Stock splits

No stock splits on record.

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.