Octopus Robots SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-20	0.326	0.326	0.326	0.326	0.326	1,200
2023-06-19	0.300	0.300	0.300	0.300	0.300	1,000
2023-06-16	0.330	0.330	0.330	0.330	0.330	230
2023-06-14	0.300	0.300	0.300	0.300	0.300	727
2023-06-13	0.330	0.330	0.304	0.304	0.304	1,270
2023-06-09	0.330	0.330	0.330	0.330	0.330	84
2023-06-06	0.332	0.332	0.332	0.332	0.332	3,030
2023-06-05	0.318	0.332	0.318	0.332	0.332	3,395
2023-06-02	0.292	0.292	0.292	0.292	0.292	4,000
2023-06-01	0.274	0.332	0.274	0.332	0.332	141
2023-05-31	0.302	0.302	0.274	0.274	0.274	2,955
2023-05-30	0.332	0.332	0.332	0.332	0.332	1,420
2023-05-29	0.300	0.300	0.300	0.300	0.300	120
2023-05-26	0.300	0.300	0.298	0.298	0.298	1,039
2023-05-25	0.300	0.300	0.300	0.300	0.300	1,960
2023-05-24	0.272	0.310	0.272	0.310	0.310	10,190
2023-05-23	0.308	0.308	0.308	0.308	0.308	2,000
2023-05-19	0.306	0.306	0.306	0.306	0.306	5
2023-05-18	0.308	0.308	0.308	0.308	0.308	790
2023-05-17	0.310	0.310	0.310	0.310	0.310	100
2023-05-12	0.310	0.310	0.310	0.310	0.310	3,810
2023-05-11	0.310	0.320	0.310	0.320	0.320	2,542
2023-05-10	0.310	0.310	0.310	0.310	0.310	3,648
2023-05-09	0.322	0.322	0.322	0.322	0.322	750
2023-05-08	0.330	0.330	0.330	0.330	0.330	800
2023-05-04	0.334	0.334	0.334	0.334	0.334	1,000
2023-05-03	0.310	0.354	0.310	0.354	0.354	3,615
2023-05-02	0.310	0.320	0.310	0.320	0.320	10,243
2023-04-28	0.352	0.352	0.352	0.352	0.352	1,135
2023-04-27	0.372	0.372	0.372	0.372	0.372	5
2023-04-26	0.372	0.372	0.372	0.372	0.372	350
2023-04-25	0.372	0.372	0.372	0.372	0.372	1
2023-04-24	0.332	0.332	0.332	0.332	0.332	435
2023-04-21	0.320	0.374	0.320	0.374	0.374	3,001
2023-04-20	0.410	0.410	0.410	0.410	0.410	2
2023-04-19	0.410	0.410	0.410	0.410	0.410	2
2023-04-18	0.408	0.408	0.408	0.408	0.408	90
2023-04-14	0.378	0.378	0.378	0.378	0.378	134
2023-04-13	0.378	0.378	0.378	0.378	0.378	5
2023-04-12	0.330	0.378	0.330	0.378	0.378	530
2023-04-11	0.410	0.410	0.410	0.410	0.410	1
2023-04-06	0.378	0.378	0.378	0.378	0.378	100
2023-04-05	0.410	0.410	0.410	0.410	0.410	5
2023-04-04	0.318	0.350	0.318	0.350	0.350	2,600
2023-04-03	0.380	0.382	0.380	0.382	0.382	1,008
2023-03-31	0.360	0.360	0.360	0.360	0.360	619
2023-03-30	0.372	0.372	0.372	0.372	0.372	1,200
2023-03-27	0.360	0.360	0.360	0.360	0.360	45
2023-03-24	0.328	0.328	0.328	0.328	0.328	1,000
2023-03-23	0.310	0.312	0.310	0.312	0.312	6,030
2023-03-22	0.322	0.322	0.322	0.322	0.322	2,970
2023-03-21	0.380	0.380	0.380	0.380	0.380	5
2023-03-20	0.306	0.306	0.306	0.306	0.306	5,400
2023-03-17	0.380	0.380	0.380	0.380	0.380	305
2023-03-16	0.344	0.350	0.344	0.350	0.350	7,418
2023-03-15	0.350	0.370	0.350	0.370	0.370	1,930
2023-03-14	0.420	0.420	0.420	0.420	0.420	3,916
2023-03-10	0.400	0.400	0.400	0.400	0.400	100
2023-03-09	0.382	0.382	0.382	0.382	0.382	128
2023-03-08	0.350	0.350	0.350	0.350	0.350	20

← NewerPage 11 of 16 · 957 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.