Osmosun SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	0.970	1.260	0.950	0.960	0.960	52,787
2025-05-22	0.950	0.950	0.920	0.946	0.946	2,063
2025-05-21	0.860	0.950	0.842	0.950	0.950	16,982
2025-05-20	0.820	0.870	0.820	0.870	0.870	5,913
2025-05-19	0.770	0.840	0.732	0.830	0.830	11,435
2025-05-16	0.850	0.896	0.750	0.798	0.798	26,387
2025-05-15	0.830	1.000	0.790	0.800	0.800	50,785
2025-05-14	0.720	0.840	0.720	0.838	0.838	31,628
2025-05-13	0.750	0.750	0.672	0.682	0.682	17,828
2025-05-12	0.580	0.700	0.576	0.698	0.698	15,613
2025-05-09	0.558	0.578	0.542	0.550	0.550	6,084
2025-05-08	0.550	0.554	0.538	0.554	0.554	2,463
2025-05-07	0.520	0.548	0.520	0.530	0.530	3,542
2025-05-06	0.530	0.548	0.500	0.536	0.536	8,734
2025-05-05	0.550	0.568	0.530	0.534	0.534	7,341
2025-05-02	0.520	0.610	0.485	0.516	0.516	45,775
2025-04-30	0.570	0.580	0.510	0.510	0.510	9,289
2025-04-29	0.600	0.600	0.550	0.550	0.550	17,285
2025-04-28	0.520	0.690	0.520	0.616	0.616	50,641
2025-04-25	0.580	0.580	0.494	0.510	0.510	32,061
2025-04-24	0.610	0.622	0.570	0.570	0.570	11,538
2025-04-23	0.620	0.634	0.612	0.620	0.620	11,784
2025-04-22	0.638	0.638	0.582	0.600	0.600	33,936
2025-04-17	0.650	0.670	0.530	0.628	0.628	48,058
2025-04-16	0.850	0.868	0.626	0.710	0.710	173,425
2025-04-15	1.245	1.245	0.900	0.900	0.900	18,696
2025-04-14	1.305	1.305	1.200	1.210	1.210	4,101
2025-04-11	1.360	1.360	1.300	1.305	1.305	1,554
2025-04-10	1.350	1.365	1.320	1.365	1.365	2,221
2025-04-09	1.350	1.350	1.335	1.350	1.350	422
2025-04-08	1.330	1.355	1.330	1.335	1.335	3,212
2025-04-07	1.300	1.345	1.150	1.345	1.345	5,708
2025-04-04	1.370	1.370	1.310	1.310	1.310	6,244
2025-04-03	1.360	1.398	1.330	1.330	1.330	3,313
2025-04-02	1.390	1.488	1.360	1.360	1.360	6,931
2025-04-01	1.500	1.500	1.450	1.490	1.490	3,362
2025-03-31	1.500	1.500	1.460	1.498	1.498	796
2025-03-28	1.470	1.510	1.442	1.442	1.442	2,212
2025-03-27	1.486	1.510	1.470	1.510	1.510	4,379
2025-03-26	1.486	1.500	1.486	1.486	1.486	2,305
2025-03-25	1.512	1.512	1.486	1.500	1.500	3,629
2025-03-24	1.514	1.578	1.510	1.510	1.510	8,088
2025-03-21	1.740	1.740	1.500	1.510	1.510	16,598
2025-03-20	1.830	1.830	1.780	1.810	1.810	1,357
2025-03-19	1.878	1.878	1.790	1.838	1.838	3,816
2025-03-18	1.898	1.900	1.850	1.882	1.882	3,460
2025-03-17	1.900	1.920	1.880	1.900	1.900	5,695
2025-03-14	1.960	1.960	1.892	1.930	1.930	4,363
2025-03-13	2.040	2.040	1.920	1.968	1.968	1,342
2025-03-12	2.030	2.030	1.970	1.970	1.970	6,375
2025-03-11	2.030	2.100	2.025	2.095	2.095	3,513
2025-03-10	2.020	2.065	2.020	2.060	2.060	2,359
2025-03-07	2.010	2.070	2.010	2.020	2.020	1,127
2025-03-06	2.010	2.070	1.990	2.070	2.070	2,599
2025-03-05	2.010	2.030	2.000	2.030	2.030	5,054
2025-03-04	1.972	2.010	1.970	1.970	1.970	3,069
2025-03-03	2.050	2.050	1.960	1.970	1.970	2,630
2025-02-28	2.030	2.070	1.970	1.970	1.970	2,274
2025-02-27	1.980	2.075	1.980	2.035	2.035	4,504
2025-02-26	1.940	2.020	1.940	2.010	2.010	7,705

← NewerPage 7 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.