Octopus Robots SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	0.330	0.380	0.330	0.380	0.380	1,780
2022-11-21	0.380	0.380	0.350	0.350	0.350	80
2022-11-18	0.330	0.330	0.330	0.330	0.330	968
2022-11-17	0.380	0.380	0.330	0.330	0.330	450
2022-11-16	0.330	0.332	0.330	0.332	0.332	3,400
2022-11-15	0.350	0.380	0.350	0.380	0.380	1,480
2022-11-14	0.330	0.330	0.330	0.330	0.330	90
2022-11-09	0.390	0.390	0.390	0.390	0.390	800
2022-11-08	0.390	0.390	0.390	0.390	0.390	3,500
2022-11-07	0.362	0.362	0.362	0.362	0.362	300
2022-11-04	0.350	0.350	0.330	0.330	0.330	5,330
2022-11-03	0.350	0.350	0.350	0.350	0.350	2,320
2022-11-02	0.370	0.370	0.350	0.350	0.350	2,679
2022-11-01	0.358	0.358	0.358	0.358	0.358	2,980
2022-10-31	0.350	0.390	0.350	0.390	0.390	2,090
2022-10-28	0.350	0.390	0.350	0.390	0.390	1,230
2022-10-27	0.350	0.350	0.350	0.350	0.350	3,507
2022-10-26	0.360	0.360	0.360	0.360	0.360	1,774
2022-10-25	0.380	0.380	0.380	0.380	0.380	1,500
2022-10-24	0.374	0.374	0.374	0.374	0.374	1,120
2022-10-21	0.356	0.356	0.356	0.356	0.356	1,138
2022-10-20	0.398	0.398	0.398	0.398	0.398	300
2022-10-19	0.350	0.350	0.350	0.350	0.350	2,678
2022-10-18	0.398	0.398	0.398	0.398	0.398	300
2022-10-17	0.440	0.440	0.440	0.440	0.440	4
2022-10-14	0.428	0.440	0.428	0.440	0.440	9,418
2022-10-13	0.450	0.450	0.450	0.450	0.450	1,732
2022-10-12	0.450	0.450	0.450	0.450	0.450	16,663
2022-10-11	0.540	0.540	0.540	0.540	0.540	230
2022-10-10	0.540	0.540	0.540	0.540	0.540	75
2022-10-07	0.470	0.540	0.470	0.540	0.540	843
2022-10-06	0.540	0.540	0.540	0.540	0.540	70
2022-10-05	0.550	0.550	0.550	0.550	0.550	137
2022-10-03	0.550	0.550	0.550	0.550	0.550	534
2022-09-30	0.466	0.490	0.466	0.490	0.490	1,550
2022-09-29	0.450	0.450	0.450	0.450	0.450	5,057
2022-09-27	0.520	0.520	0.520	0.520	0.520	35
2022-09-26	0.460	0.460	0.460	0.460	0.460	3
2022-09-23	0.530	0.530	0.530	0.530	0.530	200
2022-09-22	0.460	0.460	0.460	0.460	0.460	100
2022-09-21	0.470	0.530	0.470	0.530	0.530	600
2022-09-20	0.500	0.535	0.500	0.535	0.535	280
2022-09-15	0.500	0.535	0.500	0.535	0.535	3,500
2022-09-14	0.550	0.550	0.550	0.550	0.550	1,626
2022-09-13	0.500	0.500	0.500	0.500	0.500	200
2022-09-09	0.460	0.500	0.460	0.500	0.500	148
2022-09-08	0.490	0.490	0.490	0.490	0.490	300
2022-09-07	0.500	0.500	0.490	0.490	0.490	1,632
2022-09-06	0.500	0.500	0.500	0.500	0.500	788
2022-09-05	0.530	0.530	0.530	0.530	0.530	870
2022-09-02	0.530	0.550	0.530	0.550	0.550	1,900
2022-09-01	0.590	0.620	0.590	0.620	0.620	1,535
2022-08-31	0.590	0.590	0.570	0.570	0.570	370
2022-08-30	0.570	0.570	0.570	0.570	0.570	100
2022-08-29	0.580	0.580	0.580	0.580	0.580	2,212
2022-08-26	0.570	0.570	0.570	0.570	0.570	2
2022-08-25	0.500	0.570	0.500	0.570	0.570	1,005
2022-08-24	0.470	0.570	0.470	0.570	0.570	1,366
2022-08-22	0.500	0.550	0.500	0.550	0.550	1,644
2022-08-19	0.550	0.550	0.550	0.550	0.550	800

← NewerPage 13 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.