Octopus Robots SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-18	0.550	0.550	0.550	0.550	0.550	1,550
2022-08-17	0.550	0.550	0.550	0.550	0.550	799
2022-08-16	0.520	0.520	0.520	0.520	0.520	367
2022-08-15	0.470	0.470	0.470	0.470	0.470	1,000
2022-08-12	0.496	0.496	0.496	0.496	0.496	2,000
2022-08-10	0.440	0.440	0.440	0.440	0.440	100
2022-08-09	0.440	0.490	0.440	0.490	0.490	45
2022-08-08	0.490	0.490	0.490	0.490	0.490	175
2022-08-05	0.450	0.450	0.450	0.450	0.450	402
2022-08-04	0.450	0.450	0.450	0.450	0.450	2,400
2022-08-03	0.496	0.496	0.496	0.496	0.496	1,400
2022-08-02	0.498	0.498	0.496	0.496	0.496	470
2022-08-01	0.498	0.498	0.498	0.498	0.498	150
2022-07-29	0.496	0.496	0.496	0.496	0.496	1,156
2022-07-27	0.498	0.498	0.498	0.498	0.498	72
2022-07-26	0.496	0.496	0.432	0.432	0.432	850
2022-07-25	0.500	0.500	0.500	0.500	0.500	20
2022-07-22	0.500	0.500	0.440	0.440	0.440	1,100
2022-07-21	0.500	0.500	0.500	0.500	0.500	440
2022-07-18	0.430	0.474	0.430	0.474	0.474	406
2022-07-15	0.432	0.432	0.432	0.432	0.432	3,418
2022-07-14	0.450	0.500	0.450	0.500	0.500	2,420
2022-07-13	0.450	0.450	0.450	0.450	0.450	911
2022-07-12	0.462	0.464	0.462	0.464	0.464	1,416
2022-07-11	0.462	0.462	0.462	0.462	0.462	1
2022-07-08	0.500	0.500	0.500	0.500	0.500	450
2022-07-07	0.500	0.500	0.500	0.500	0.500	7,924
2022-07-06	0.550	0.550	0.550	0.550	0.550	1,000
2022-07-05	0.600	0.600	0.550	0.550	0.550	1,721
2022-07-04	0.600	0.600	0.600	0.600	0.600	1
2022-07-01	0.650	0.650	0.645	0.645	0.645	25
2022-06-30	0.560	0.560	0.560	0.560	0.560	4,020
2022-06-29	0.605	0.640	0.605	0.640	0.640	805
2022-06-28	0.600	0.640	0.600	0.640	0.640	551
2022-06-27	0.665	0.665	0.665	0.665	0.665	130
2022-06-24	0.560	0.665	0.560	0.665	0.665	1,692
2022-06-23	0.590	0.590	0.590	0.590	0.590	1,283
2022-06-22	0.510	0.605	0.510	0.605	0.605	1,351
2022-06-20	0.625	0.625	0.625	0.625	0.625	148
2022-06-17	0.625	0.625	0.625	0.625	0.625	5,200
2022-06-16	0.650	0.650	0.650	0.650	0.650	582
2022-06-15	0.665	0.665	0.665	0.665	0.665	332
2022-06-14	0.700	0.700	0.700	0.700	0.700	100
2022-06-13	0.685	0.685	0.665	0.665	0.665	738
2022-06-09	0.740	0.740	0.740	0.740	0.740	250
2022-06-03	0.740	0.740	0.740	0.740	0.740	1
2022-06-02	0.665	0.665	0.665	0.665	0.665	2,100
2022-06-01	0.680	0.680	0.680	0.680	0.680	1,500
2022-05-31	0.690	0.690	0.680	0.680	0.680	1,554
2022-05-30	0.690	0.690	0.690	0.690	0.690	401
2022-05-25	0.690	0.750	0.690	0.750	0.750	1,071
2022-05-24	0.785	0.785	0.785	0.785	0.785	50
2022-05-23	0.800	0.800	0.735	0.735	0.735	130
2022-05-20	0.800	0.800	0.800	0.800	0.800	50
2022-05-19	0.800	0.800	0.800	0.800	0.800	234
2022-05-18	0.810	0.810	0.810	0.810	0.810	4,798
2022-05-17	0.690	0.690	0.690	0.690	0.690	140
2022-05-16	0.675	0.745	0.675	0.745	0.745	1,033
2022-05-11	0.680	0.745	0.680	0.745	0.745	2,500
2022-05-10	0.685	0.750	0.685	0.750	0.750	335

← NewerPage 14 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.