Osmosun SA historical data

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

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
2025-10-17	0.640	0.640	0.602	0.620	0.620	10,514
2025-10-16	0.698	0.700	0.612	0.642	0.642	9,274
2025-10-15	0.720	0.748	0.664	0.700	0.700	11,562
2025-10-14	0.744	0.758	0.740	0.758	0.758	1,246
2025-10-13	0.780	0.788	0.714	0.768	0.768	6,384
2025-10-10	0.780	0.800	0.780	0.798	0.798	2,057
2025-10-09	0.790	0.800	0.782	0.800	0.800	3,088
2025-10-08	0.782	0.798	0.782	0.782	0.782	3,196
2025-10-07	0.800	0.800	0.782	0.782	0.782	238
2025-10-06	0.806	0.812	0.780	0.800	0.800	5,065
2025-10-03	0.812	0.820	0.782	0.806	0.806	2,286
2025-10-02	0.828	0.828	0.782	0.810	0.810	4,113
2025-10-01	0.790	0.810	0.790	0.810	0.810	972
2025-09-30	0.760	0.800	0.758	0.790	0.790	7,610
2025-09-29	0.810	0.810	0.758	0.758	0.758	9,686
2025-09-26	0.818	0.818	0.770	0.800	0.800	3,518
2025-09-25	0.828	0.834	0.790	0.832	0.832	4,035
2025-09-24	0.810	0.830	0.800	0.830	0.830	2,732
2025-09-23	0.814	0.834	0.800	0.800	0.800	4,892
2025-09-22	0.830	0.830	0.812	0.812	0.812	6,185
2025-09-19	0.860	0.890	0.860	0.890	0.890	4,719
2025-09-18	0.830	0.830	0.820	0.820	0.820	289
2025-09-17	0.820	0.850	0.800	0.830	0.830	3,632
2025-09-16	0.830	0.860	0.760	0.860	0.860	3,138
2025-09-15	0.870	0.890	0.840	0.840	0.840	5,696
2025-09-12	0.898	0.918	0.870	0.880	0.880	6,694
2025-09-11	0.990	1.000	0.890	0.900	0.900	16,200
2025-09-10	0.998	1.000	0.990	1.000	1.000	1,629
2025-09-09	1.000	1.000	0.990	1.000	1.000	220
2025-09-08	1.000	1.000	0.990	0.992	0.992	2,641
2025-09-05	0.992	1.000	0.990	1.000	1.000	1,543
2025-09-04	1.000	1.000	0.984	0.990	0.990	9,081
2025-09-03	0.998	1.000	0.992	1.000	1.000	2,094
2025-09-02	0.998	1.000	0.990	1.000	1.000	4,869
2025-09-01	1.000	1.000	0.990	0.998	0.998	7,258
2025-08-29	1.000	1.000	0.990	0.990	0.990	1,517
2025-08-28	0.998	1.000	0.990	1.000	1.000	3,284
2025-08-27	0.980	1.015	0.980	0.996	0.996	11,648
2025-08-26	0.992	1.010	0.992	1.010	1.010	5,387
2025-08-25	1.030	1.030	0.990	0.990	0.990	10,165
2025-08-22	0.990	1.020	0.990	1.020	1.020	4,998
2025-08-21	1.050	1.060	0.990	1.020	1.020	26,750
2025-08-20	0.920	1.030	0.920	1.020	1.020	34,293
2025-08-19	0.918	0.930	0.910	0.930	0.930	2,048
2025-08-18	0.920	0.920	0.902	0.918	0.918	2,035

← NewerPage 5 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.