Osmosun SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 1.560 | 1.560 | 1.526 | 1.560 | 1.560 | 1,831 |
| 2024-11-27 | 1.550 | 1.560 | 1.524 | 1.560 | 1.560 | 1,585 |
| 2024-11-26 | 1.578 | 1.578 | 1.532 | 1.550 | 1.550 | 1,651 |
| 2024-11-25 | 1.520 | 1.600 | 1.520 | 1.596 | 1.596 | 2,902 |
| 2024-11-22 | 1.648 | 1.650 | 1.570 | 1.600 | 1.600 | 6,008 |
| 2024-11-21 | 1.710 | 1.748 | 1.616 | 1.690 | 1.690 | 7,871 |
| 2024-11-20 | 1.746 | 1.748 | 1.702 | 1.738 | 1.738 | 791 |
| 2024-11-19 | 1.750 | 1.750 | 1.710 | 1.748 | 1.748 | 702 |
| 2024-11-18 | 1.720 | 1.760 | 1.712 | 1.750 | 1.750 | 1,840 |
| 2024-11-15 | 1.770 | 1.808 | 1.710 | 1.712 | 1.712 | 4,936 |
| 2024-11-14 | 1.800 | 1.828 | 1.790 | 1.790 | 1.790 | 1,861 |
| 2024-11-13 | 1.910 | 1.946 | 1.802 | 1.820 | 1.820 | 5,559 |
| 2024-11-12 | 1.980 | 1.980 | 1.912 | 1.948 | 1.948 | 4,870 |
| 2024-11-11 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 219 |
| 2024-11-08 | 1.990 | 2.030 | 1.932 | 1.996 | 1.996 | 2,818 |
| 2024-11-07 | 2.060 | 2.060 | 2.000 | 2.000 | 2.000 | 5,949 |
| 2024-11-06 | 2.070 | 2.130 | 2.015 | 2.120 | 2.120 | 4,717 |
| 2024-11-05 | 2.110 | 2.160 | 2.040 | 2.155 | 2.155 | 4,586 |
| 2024-11-04 | 1.960 | 2.110 | 1.960 | 2.105 | 2.105 | 7,970 |
| 2024-11-01 | 1.930 | 2.000 | 1.900 | 1.968 | 1.968 | 7,572 |
| 2024-10-31 | 2.400 | 2.420 | 1.902 | 1.902 | 1.902 | 16,576 |
| 2024-10-30 | 2.560 | 2.775 | 2.410 | 2.420 | 2.420 | 20,088 |
| 2024-10-29 | 2.850 | 2.850 | 2.770 | 2.845 | 2.845 | 5,404 |
| 2024-10-28 | 2.600 | 2.860 | 2.600 | 2.845 | 2.845 | 9,317 |
| 2024-10-25 | 2.585 | 2.590 | 2.530 | 2.590 | 2.590 | 1,031 |
| 2024-10-24 | 2.550 | 2.625 | 2.505 | 2.615 | 2.615 | 4,404 |
| 2024-10-23 | 2.600 | 2.600 | 2.500 | 2.500 | 2.500 | 6,553 |
| 2024-10-22 | 2.680 | 2.735 | 2.605 | 2.625 | 2.625 | 6,750 |
| 2024-10-21 | 2.520 | 2.860 | 2.500 | 2.815 | 2.815 | 17,158 |
| 2024-10-18 | 2.500 | 2.530 | 2.440 | 2.530 | 2.530 | 2,508 |
| 2024-10-17 | 2.430 | 2.500 | 2.430 | 2.500 | 2.500 | 1,703 |
| 2024-10-16 | 2.450 | 2.500 | 2.400 | 2.500 | 2.500 | 1,249 |
| 2024-10-15 | 2.470 | 2.500 | 2.400 | 2.500 | 2.500 | 1,953 |
| 2024-10-14 | 2.500 | 2.500 | 2.400 | 2.500 | 2.500 | 6,289 |
| 2024-10-11 | 2.500 | 2.500 | 2.435 | 2.500 | 2.500 | 3,258 |
| 2024-10-10 | 2.545 | 2.545 | 2.480 | 2.500 | 2.500 | 7,070 |
| 2024-10-09 | 2.770 | 2.770 | 2.510 | 2.540 | 2.540 | 7,232 |
| 2024-10-08 | 2.810 | 2.880 | 2.685 | 2.795 | 2.795 | 8,266 |
| 2024-10-07 | 2.930 | 2.935 | 2.840 | 2.850 | 2.850 | 2,827 |
| 2024-10-04 | 2.985 | 3.000 | 2.870 | 2.925 | 2.925 | 2,338 |
| 2024-10-03 | 3.285 | 3.285 | 2.970 | 2.970 | 2.970 | 6,577 |
| 2024-10-02 | 3.480 | 3.500 | 3.270 | 3.345 | 3.345 | 5,856 |
| 2024-10-01 | 3.495 | 3.500 | 3.420 | 3.460 | 3.460 | 8,019 |
| 2024-09-30 | 3.400 | 3.500 | 3.220 | 3.500 | 3.500 | 9,405 |
| 2024-09-27 | 4.000 | 4.000 | 3.620 | 3.700 | 3.700 | 11,488 |
| 2024-09-26 | 4.380 | 4.490 | 4.180 | 4.250 | 4.250 | 19,172 |
| 2024-09-25 | 3.800 | 4.595 | 3.800 | 4.325 | 4.325 | 37,786 |
| 2024-09-24 | 3.205 | 3.870 | 3.205 | 3.800 | 3.800 | 39,229 |
| 2024-09-23 | 2.775 | 3.190 | 2.710 | 3.185 | 3.185 | 30,583 |
| 2024-09-20 | 2.580 | 2.765 | 2.580 | 2.695 | 2.695 | 13,123 |
| 2024-09-19 | 2.530 | 2.530 | 2.500 | 2.525 | 2.525 | 742 |
| 2024-09-18 | 2.500 | 2.500 | 2.490 | 2.495 | 2.495 | 1,884 |
| 2024-09-17 | 2.550 | 2.550 | 2.460 | 2.500 | 2.500 | 4,979 |
| 2024-09-16 | 2.550 | 2.560 | 2.500 | 2.550 | 2.550 | 4,638 |
| 2024-09-13 | 2.700 | 2.795 | 2.575 | 2.575 | 2.575 | 8,045 |
| 2024-09-12 | 2.900 | 2.900 | 2.760 | 2.800 | 2.800 | 6,131 |
| 2024-09-11 | 2.880 | 2.935 | 2.855 | 2.900 | 2.900 | 3,264 |
| 2024-09-10 | 2.950 | 2.950 | 2.890 | 2.925 | 2.925 | 4,038 |
| 2024-09-09 | 2.945 | 2.950 | 2.890 | 2.935 | 2.935 | 5,550 |
| 2024-09-06 | 2.965 | 2.970 | 2.915 | 2.950 | 2.950 | 856 |
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.