Osmosun SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	0.920	0.930	0.920	0.920	0.920	3,862
2025-08-14	0.910	0.940	0.910	0.938	0.938	5,784
2025-08-13	0.940	1.025	0.900	0.902	0.902	42,626
2025-08-12	0.974	0.974	0.950	0.950	0.950	901
2025-08-11	0.960	0.980	0.960	0.978	0.978	3,143
2025-08-08	0.960	0.980	0.960	0.980	0.980	258
2025-08-07	0.970	0.970	0.960	0.960	0.960	7,071
2025-08-06	0.970	0.990	0.970	0.970	0.970	624
2025-08-05	0.978	1.010	0.960	0.960	0.960	4,401
2025-08-04	0.980	0.980	0.972	0.980	0.980	602
2025-08-01	0.950	1.000	0.932	0.996	0.996	17,549
2025-07-31	0.950	0.998	0.930	0.936	0.936	25,055
2025-07-30	1.230	1.280	0.950	0.990	0.990	65,437
2025-07-29	1.050	1.200	1.030	1.200	1.200	42,677
2025-07-28	0.910	1.100	0.900	1.075	1.075	24,113
2025-07-25	0.860	0.900	0.840	0.900	0.900	10,325
2025-07-24	0.820	0.888	0.812	0.888	0.888	17,716
2025-07-23	0.762	0.858	0.760	0.858	0.858	13,159
2025-07-22	0.798	0.800	0.742	0.754	0.754	2,798
2025-07-21	0.784	0.808	0.770	0.808	0.808	3,082
2025-07-18	0.784	0.800	0.784	0.784	0.784	2,837
2025-07-17	0.850	0.850	0.784	0.792	0.792	7,024
2025-07-16	0.830	0.860	0.812	0.840	0.840	10,734
2025-07-15	0.820	0.820	0.810	0.810	0.810	1,170
2025-07-14	0.830	0.842	0.810	0.820	0.820	3,397
2025-07-11	0.840	0.846	0.830	0.846	0.846	511
2025-07-10	0.870	0.870	0.850	0.850	0.850	1,668
2025-07-09	0.840	0.868	0.840	0.840	0.840	13,044
2025-07-08	0.850	0.850	0.820	0.820	0.820	1,646
2025-07-07	0.830	0.848	0.780	0.846	0.846	4,859
2025-07-04	0.870	0.870	0.840	0.840	0.840	6,795
2025-07-03	0.850	0.868	0.850	0.868	0.868	137
2025-07-02	0.858	0.860	0.850	0.850	0.850	297
2025-07-01	0.880	0.880	0.860	0.860	0.860	2,673
2025-06-30	0.850	0.890	0.850	0.880	0.880	2,798
2025-06-27	0.850	0.860	0.850	0.850	0.850	6,081
2025-06-26	0.840	0.860	0.830	0.848	0.848	6,529
2025-06-25	0.832	0.854	0.830	0.854	0.854	4,548
2025-06-24	0.848	0.858	0.830	0.830	0.830	830
2025-06-23	0.842	0.858	0.842	0.858	0.858	1,574
2025-06-20	0.830	0.866	0.830	0.834	0.834	4,932
2025-06-19	0.852	0.852	0.830	0.830	0.830	6,644
2025-06-18	0.860	0.900	0.812	0.842	0.842	12,557
2025-06-17	0.876	0.876	0.860	0.860	0.860	1,849
2025-06-16	0.910	0.910	0.832	0.874	0.874	8,685
2025-06-13	0.924	0.924	0.870	0.922	0.922	6,472
2025-06-12	0.920	0.968	0.920	0.924	0.924	6,108
2025-06-11	0.958	0.958	0.920	0.922	0.922	5,510
2025-06-10	0.980	0.988	0.922	0.986	0.986	4,697
2025-06-09	0.970	0.998	0.962	0.962	0.962	4,480
2025-06-06	1.000	1.000	0.980	0.980	0.980	1,781
2025-06-05	1.060	1.150	0.980	1.000	1.000	5,347
2025-06-04	1.010	1.055	0.982	0.988	0.988	9,495
2025-06-03	1.145	1.150	0.932	1.000	1.000	13,754
2025-06-02	1.260	1.280	1.180	1.240	1.240	7,736
2025-05-30	1.270	1.280	1.210	1.260	1.260	8,438
2025-05-29	1.220	1.290	1.185	1.270	1.270	25,480
2025-05-28	1.125	1.350	1.125	1.225	1.225	55,521
2025-05-27	1.080	1.170	1.010	1.100	1.100	26,677
2025-05-26	1.000	1.030	0.962	1.030	1.030	19,258

← NewerPage 6 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.