Osmosun SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1.040 | 1.040 | 0.972 | 0.982 | 0.982 | 5,795 |
| 2026-10-16 | 0.998 | 1.050 | 0.922 | 1.035 | 1.035 | 11,280 |
| 2026-10-15 | 0.980 | 1.020 | 0.910 | 0.960 | 0.960 | 20,802 |
| 2026-10-14 | 0.950 | 1.000 | 0.950 | 1.000 | 1.000 | 11,682 |
| 2026-10-13 | 0.978 | 1.050 | 0.956 | 1.040 | 1.040 | 9,516 |
| 2026-10-12 | 0.924 | 0.978 | 0.918 | 0.978 | 0.978 | 9,735 |
| 2026-10-09 | 0.962 | 0.998 | 0.920 | 0.950 | 0.950 | 11,000 |
| 2026-10-08 | 1.080 | 1.080 | 0.914 | 1.000 | 1.000 | 43,572 |
| 2026-10-07 | 1.110 | 1.120 | 1.050 | 1.080 | 1.080 | 10,787 |
| 2026-10-06 | 1.100 | 1.130 | 1.040 | 1.050 | 1.050 | 12,013 |
| 2026-10-05 | 1.150 | 1.150 | 1.065 | 1.100 | 1.100 | 13,474 |
| 2026-10-02 | 1.080 | 1.160 | 1.080 | 1.155 | 1.155 | 6,385 |
| 2026-10-01 | 1.150 | 1.150 | 1.040 | 1.090 | 1.090 | 18,809 |
| 2026-09-30 | 1.140 | 1.200 | 1.135 | 1.135 | 1.135 | 5,096 |
| 2026-09-29 | 1.200 | 1.200 | 1.130 | 1.190 | 1.190 | 8,961 |
| 2026-09-28 | 1.155 | 1.160 | 1.130 | 1.130 | 1.130 | 13,311 |
| 2026-09-25 | 1.155 | 1.265 | 1.155 | 1.165 | 1.165 | 7,508 |
| 2026-09-24 | 1.270 | 1.270 | 1.155 | 1.265 | 1.265 | 5,474 |
| 2026-09-23 | 1.285 | 1.285 | 1.165 | 1.215 | 1.215 | 11,586 |
| 2026-09-22 | 1.260 | 1.290 | 1.260 | 1.290 | 1.290 | 4,316 |
| 2026-09-21 | 1.290 | 1.290 | 1.260 | 1.265 | 1.265 | 1,729 |
| 2026-09-18 | 1.280 | 1.280 | 1.200 | 1.265 | 1.265 | 11,643 |
| 2026-09-17 | 1.260 | 1.290 | 1.205 | 1.290 | 1.290 | 13,843 |
| 2026-09-16 | 1.200 | 1.290 | 1.200 | 1.250 | 1.250 | 15,990 |
| 2026-09-15 | 1.215 | 1.235 | 1.155 | 1.200 | 1.200 | 14,914 |
| 2026-09-14 | 1.290 | 1.310 | 1.200 | 1.270 | 1.270 | 18,253 |
| 2026-09-11 | 1.380 | 1.380 | 1.290 | 1.315 | 1.315 | 26,345 |
| 2026-09-10 | 1.425 | 1.425 | 1.300 | 1.320 | 1.320 | 16,198 |
| 2026-09-09 | 1.415 | 1.440 | 1.320 | 1.430 | 1.430 | 27,044 |
| 2026-09-08 | 1.290 | 1.380 | 1.290 | 1.350 | 1.350 | 45,548 |
| 2026-09-07 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 19,246 |
| 2026-09-04 | 1.200 | 1.230 | 1.170 | 1.200 | 1.200 | 18,282 |
| 2026-09-03 | 1.180 | 1.205 | 1.175 | 1.200 | 1.200 | 27,086 |
| 2026-09-02 | 1.085 | 1.180 | 1.040 | 1.160 | 1.160 | 32,869 |
| 2026-09-01 | 1.260 | 1.260 | 1.085 | 1.130 | 1.130 | 76,584 |
| 2026-08-31 | 1.320 | 1.320 | 1.230 | 1.260 | 1.260 | 19,983 |
| 2026-08-28 | 1.260 | 1.320 | 1.210 | 1.320 | 1.320 | 66,628 |
| 2026-08-27 | 1.280 | 1.325 | 1.225 | 1.260 | 1.260 | 92,986 |
| 2026-08-26 | 1.485 | 1.485 | 1.260 | 1.280 | 1.280 | 159,365 |
| 2026-08-25 | 1.560 | 1.560 | 1.415 | 1.470 | 1.470 | 93,649 |
| 2026-08-24 | 1.850 | 1.850 | 1.665 | 1.665 | 1.665 | 14,973 |
| 2026-08-21 | 1.880 | 1.880 | 1.710 | 1.790 | 1.790 | 37,533 |
| 2026-08-20 | 1.770 | 1.880 | 1.600 | 1.750 | 1.750 | 119,739 |
| 2026-08-19 | 1.545 | 1.730 | 1.545 | 1.730 | 1.730 | 95,417 |
| 2026-08-18 | 1.750 | 1.890 | 1.525 | 1.540 | 1.540 | 204,141 |
| 2026-08-17 | 1.500 | 1.740 | 1.425 | 1.740 | 1.740 | 316,178 |
| 2026-08-14 | 1.440 | 1.500 | 1.385 | 1.500 | 1.500 | 202,255 |
| 2026-08-13 | 1.470 | 1.485 | 1.360 | 1.440 | 1.440 | 98,607 |
| 2026-08-12 | 1.350 | 1.500 | 1.340 | 1.485 | 1.485 | 280,764 |
| 2026-08-11 | 1.240 | 1.360 | 1.240 | 1.360 | 1.360 | 31,927 |
| 2026-08-10 | 1.290 | 1.290 | 1.185 | 1.240 | 1.240 | 6,071 |
| 2026-08-07 | 1.260 | 1.270 | 1.135 | 1.250 | 1.250 | 14,957 |
| 2026-08-06 | 1.300 | 1.300 | 1.180 | 1.205 | 1.205 | 18,163 |
| 2026-08-05 | 1.170 | 1.215 | 1.170 | 1.205 | 1.205 | 11,455 |
| 2026-08-04 | 1.095 | 1.200 | 1.095 | 1.180 | 1.180 | 47,343 |
| 2026-08-03 | 1.125 | 1.150 | 1.065 | 1.095 | 1.095 | 5,914 |
| 2026-07-31 | 1.055 | 1.125 | 1.055 | 1.070 | 1.070 | 7,420 |
| 2026-07-30 | 1.120 | 1.120 | 1.090 | 1.115 | 1.115 | 651 |
| 2026-07-29 | 1.120 | 1.120 | 1.045 | 1.045 | 1.045 | 824 |
| 2026-07-28 | 1.070 | 1.115 | 1.030 | 1.105 | 1.105 | 14,884 |
Page 1 of 5 · 255 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.