Octopus Robots SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-07	0.350	0.350	0.350	0.350	0.350	238
2023-03-06	0.350	0.350	0.350	0.350	0.350	4,164
2023-03-03	0.362	0.362	0.360	0.360	0.360	7,372
2023-03-01	0.370	0.370	0.370	0.370	0.370	200
2023-02-28	0.370	0.400	0.370	0.400	0.400	5,520
2023-02-27	0.380	0.380	0.380	0.380	0.380	137
2023-02-24	0.372	0.380	0.372	0.380	0.380	6,010
2023-02-23	0.368	0.368	0.368	0.368	0.368	2,000
2023-02-22	0.368	0.368	0.368	0.368	0.368	500
2023-02-21	0.400	0.418	0.400	0.418	0.418	4,711
2023-02-20	0.390	0.390	0.390	0.390	0.390	3,416
2023-02-17	0.380	0.380	0.380	0.380	0.380	2,750
2023-02-14	0.420	0.420	0.420	0.420	0.420	50
2023-02-13	0.384	0.412	0.384	0.412	0.412	4,850
2023-02-10	0.420	0.420	0.420	0.420	0.420	304
2023-02-08	0.390	0.390	0.390	0.390	0.390	2,838
2023-02-07	0.366	0.366	0.366	0.366	0.366	1,276
2023-02-06	0.400	0.400	0.400	0.400	0.400	838
2023-02-03	0.400	0.400	0.400	0.400	0.400	3,242
2023-02-01	0.420	0.420	0.420	0.420	0.420	48
2023-01-31	0.446	0.446	0.382	0.382	0.382	15,134
2023-01-30	0.400	0.400	0.370	0.370	0.370	4,777
2023-01-27	0.470	0.470	0.470	0.470	0.470	150
2023-01-25	0.470	0.470	0.470	0.470	0.470	400
2023-01-24	0.470	0.470	0.470	0.470	0.470	305
2023-01-23	0.470	0.470	0.470	0.470	0.470	50
2023-01-20	0.430	0.430	0.430	0.430	0.430	800
2023-01-19	0.374	0.374	0.374	0.374	0.374	5,400
2023-01-18	0.452	0.452	0.452	0.452	0.452	10
2023-01-17	0.420	0.420	0.420	0.420	0.420	470
2023-01-16	0.400	0.400	0.400	0.400	0.400	250
2023-01-13	0.430	0.430	0.430	0.430	0.430	155
2023-01-12	0.390	0.412	0.390	0.412	0.412	5,949
2023-01-10	0.450	0.450	0.450	0.450	0.450	127
2023-01-09	0.470	0.470	0.470	0.470	0.470	185
2023-01-06	0.480	0.480	0.480	0.480	0.480	120
2023-01-05	0.424	0.424	0.424	0.424	0.424	160
2023-01-04	0.460	0.460	0.460	0.460	0.460	150
2023-01-03	0.450	0.450	0.450	0.450	0.450	5,130
2023-01-02	0.352	0.352	0.352	0.352	0.352	500
2022-12-30	0.400	0.418	0.400	0.418	0.418	1,300
2022-12-29	0.400	0.400	0.400	0.400	0.400	1,068
2022-12-28	0.420	0.420	0.420	0.420	0.420	8,108
2022-12-27	0.424	0.424	0.420	0.420	0.420	1,264
2022-12-23	0.424	0.424	0.424	0.424	0.424	1,666
2022-12-20	0.424	0.424	0.424	0.424	0.424	1,170
2022-12-19	0.400	0.400	0.400	0.400	0.400	141
2022-12-16	0.400	0.400	0.400	0.400	0.400	100
2022-12-15	0.352	0.352	0.352	0.352	0.352	2,597
2022-12-13	0.428	0.428	0.428	0.428	0.428	458
2022-12-08	0.500	0.500	0.500	0.500	0.500	40
2022-12-07	0.500	0.500	0.500	0.500	0.500	1,170
2022-12-06	0.500	0.500	0.500	0.500	0.500	588
2022-12-05	0.470	0.470	0.470	0.470	0.470	715
2022-12-02	0.500	0.500	0.480	0.480	0.480	2,695
2022-12-01	0.470	0.470	0.470	0.470	0.470	2,900
2022-11-29	0.460	0.460	0.460	0.460	0.460	2,772
2022-11-28	0.410	0.450	0.410	0.450	0.450	11,323
2022-11-24	0.330	0.330	0.330	0.330	0.330	832
2022-11-23	0.380	0.380	0.380	0.380	0.380	1,140

← NewerPage 12 of 17 · 962 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.