Osmosun SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 1.930 | 1.970 | 1.872 | 1.948 | 1.948 | 2,187 |
| 2025-02-24 | 1.880 | 1.980 | 1.880 | 1.920 | 1.920 | 3,636 |
| 2025-02-21 | 1.882 | 1.940 | 1.876 | 1.876 | 1.876 | 2,487 |
| 2025-02-20 | 1.908 | 1.908 | 1.880 | 1.880 | 1.880 | 308 |
| 2025-02-19 | 1.920 | 1.920 | 1.880 | 1.918 | 1.918 | 260 |
| 2025-02-18 | 1.890 | 1.928 | 1.890 | 1.918 | 1.918 | 498 |
| 2025-02-17 | 1.920 | 1.940 | 1.870 | 1.938 | 1.938 | 3,222 |
| 2025-02-14 | 1.860 | 1.898 | 1.860 | 1.896 | 1.896 | 2,123 |
| 2025-02-13 | 1.860 | 1.908 | 1.852 | 1.852 | 1.852 | 2,969 |
| 2025-02-12 | 1.930 | 1.970 | 1.872 | 1.880 | 1.880 | 2,483 |
| 2025-02-11 | 1.900 | 1.960 | 1.872 | 1.960 | 1.960 | 977 |
| 2025-02-10 | 1.940 | 1.940 | 1.900 | 1.940 | 1.940 | 1,108 |
| 2025-02-07 | 1.860 | 1.940 | 1.800 | 1.900 | 1.900 | 11,971 |
| 2025-02-06 | 1.900 | 1.900 | 1.850 | 1.850 | 1.850 | 3,830 |
| 2025-02-05 | 1.930 | 1.998 | 1.854 | 1.856 | 1.856 | 4,358 |
| 2025-02-04 | 2.200 | 2.200 | 1.950 | 1.950 | 1.950 | 10,349 |
| 2025-02-03 | 2.230 | 2.285 | 2.190 | 2.190 | 2.190 | 2,378 |
| 2025-01-31 | 2.300 | 2.300 | 2.235 | 2.235 | 2.235 | 3,035 |
| 2025-01-30 | 2.230 | 2.270 | 2.200 | 2.260 | 2.260 | 4,178 |
| 2025-01-29 | 2.200 | 2.220 | 2.200 | 2.200 | 2.200 | 5,294 |
| 2025-01-28 | 2.250 | 2.250 | 2.200 | 2.200 | 2.200 | 377 |
| 2025-01-27 | 2.190 | 2.230 | 2.095 | 2.230 | 2.230 | 10,328 |
| 2025-01-24 | 2.100 | 2.200 | 2.100 | 2.120 | 2.120 | 4,731 |
| 2025-01-23 | 2.170 | 2.170 | 2.110 | 2.110 | 2.110 | 2,724 |
| 2025-01-22 | 2.210 | 2.225 | 2.070 | 2.200 | 2.200 | 5,908 |
| 2025-01-21 | 2.300 | 2.330 | 2.205 | 2.220 | 2.220 | 6,585 |
| 2025-01-20 | 1.742 | 2.350 | 1.742 | 2.350 | 2.350 | 32,176 |
| 2025-01-17 | 1.848 | 1.910 | 1.810 | 1.814 | 1.814 | 2,562 |
| 2025-01-16 | 1.840 | 1.860 | 1.802 | 1.860 | 1.860 | 1,994 |
| 2025-01-15 | 1.820 | 1.870 | 1.780 | 1.782 | 1.782 | 3,929 |
| 2025-01-14 | 1.790 | 1.828 | 1.762 | 1.772 | 1.772 | 1,413 |
| 2025-01-13 | 1.830 | 1.888 | 1.790 | 1.790 | 1.790 | 3,520 |
| 2025-01-10 | 1.800 | 1.940 | 1.800 | 1.830 | 1.830 | 6,456 |
| 2025-01-09 | 2.120 | 2.120 | 1.842 | 1.910 | 1.910 | 8,172 |
| 2025-01-08 | 1.740 | 2.300 | 1.740 | 2.120 | 2.120 | 31,018 |
| 2025-01-07 | 1.400 | 1.636 | 1.400 | 1.636 | 1.636 | 14,241 |
| 2025-01-06 | 1.350 | 1.390 | 1.350 | 1.390 | 1.390 | 3,324 |
| 2025-01-03 | 1.330 | 1.350 | 1.306 | 1.350 | 1.350 | 2,844 |
| 2025-01-02 | 1.290 | 1.330 | 1.290 | 1.330 | 1.330 | 2,987 |
| 2024-12-31 | 1.308 | 1.308 | 1.292 | 1.300 | 1.300 | 1,145 |
| 2024-12-30 | 1.310 | 1.320 | 1.310 | 1.320 | 1.320 | 1,270 |
| 2024-12-27 | 1.300 | 1.318 | 1.262 | 1.318 | 1.318 | 2,757 |
| 2024-12-24 | 1.260 | 1.298 | 1.260 | 1.298 | 1.298 | 368 |
| 2024-12-23 | 1.300 | 1.300 | 1.252 | 1.300 | 1.300 | 3,169 |
| 2024-12-20 | 1.298 | 1.298 | 1.260 | 1.260 | 1.260 | 982 |
| 2024-12-19 | 1.290 | 1.310 | 1.280 | 1.300 | 1.300 | 2,246 |
| 2024-12-18 | 1.290 | 1.290 | 1.250 | 1.290 | 1.290 | 4,093 |
| 2024-12-17 | 1.330 | 1.370 | 1.242 | 1.290 | 1.290 | 12,128 |
| 2024-12-16 | 1.370 | 1.390 | 1.320 | 1.320 | 1.320 | 2,040 |
| 2024-12-13 | 1.446 | 1.446 | 1.360 | 1.378 | 1.378 | 6,065 |
| 2024-12-12 | 1.240 | 1.496 | 1.240 | 1.492 | 1.492 | 12,295 |
| 2024-12-11 | 1.510 | 1.548 | 1.510 | 1.510 | 1.510 | 2,822 |
| 2024-12-10 | 1.550 | 1.550 | 1.502 | 1.502 | 1.502 | 3,637 |
| 2024-12-09 | 1.426 | 1.560 | 1.418 | 1.560 | 1.560 | 24,177 |
| 2024-12-06 | 1.476 | 1.480 | 1.420 | 1.440 | 1.440 | 5,478 |
| 2024-12-05 | 1.570 | 1.608 | 1.474 | 1.474 | 1.474 | 7,111 |
| 2024-12-04 | 1.600 | 1.608 | 1.562 | 1.562 | 1.562 | 739 |
| 2024-12-03 | 1.580 | 1.620 | 1.572 | 1.572 | 1.572 | 1,693 |
| 2024-12-02 | 1.580 | 1.628 | 1.580 | 1.628 | 1.628 | 845 |
| 2024-11-29 | 1.530 | 1.640 | 1.530 | 1.640 | 1.640 | 5,944 |
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.