Octopus Robots SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	0.700	0.700	0.700	0.700	0.700	1
2022-05-06	0.700	0.700	0.685	0.685	0.685	1,850
2022-05-05	0.720	0.720	0.690	0.690	0.690	2,159
2022-05-03	0.685	0.750	0.685	0.750	0.750	415
2022-04-28	0.750	0.750	0.750	0.750	0.750	248
2022-04-26	0.700	0.700	0.700	0.700	0.700	1,500
2022-04-25	0.700	0.700	0.700	0.700	0.700	160
2022-04-22	0.750	0.750	0.750	0.750	0.750	57
2022-04-20	0.720	0.750	0.720	0.750	0.750	600
2022-04-14	0.780	0.780	0.750	0.750	0.750	586
2022-04-12	0.710	0.710	0.710	0.710	0.710	302
2022-04-07	0.790	0.790	0.790	0.790	0.790	35
2022-04-06	0.790	0.790	0.790	0.790	0.790	21
2022-04-05	0.710	0.710	0.710	0.710	0.710	266
2022-04-04	0.700	0.700	0.700	0.700	0.700	174
2022-04-01	0.790	0.790	0.790	0.790	0.790	75
2022-03-31	0.770	0.780	0.770	0.780	0.780	422
2022-03-29	0.770	0.770	0.770	0.770	0.770	50
2022-03-25	0.770	0.770	0.770	0.770	0.770	212
2022-03-23	0.770	0.770	0.770	0.770	0.770	10
2022-03-22	0.780	0.780	0.780	0.780	0.780	120
2022-03-21	0.770	0.770	0.770	0.770	0.770	16
2022-03-18	0.780	0.780	0.780	0.780	0.780	500
2022-03-17	0.710	0.780	0.710	0.780	0.780	370
2022-03-16	0.780	0.780	0.780	0.780	0.780	58
2022-03-15	0.780	0.780	0.702	0.702	0.702	253
2022-03-14	0.712	0.780	0.712	0.780	0.780	1,255
2022-03-10	0.788	0.788	0.788	0.788	0.788	125
2022-03-09	0.730	0.730	0.730	0.730	0.730	1,054
2022-03-08	0.790	0.790	0.790	0.790	0.790	1,460
2022-03-07	0.710	0.710	0.700	0.700	0.700	1,970
2022-03-04	0.716	0.716	0.710	0.710	0.710	3,648
2022-03-03	0.790	0.790	0.790	0.790	0.790	7
2022-03-02	0.712	0.778	0.712	0.778	0.778	1,430
2022-03-01	0.690	0.690	0.690	0.690	0.690	6,500
2022-02-28	0.846	0.846	0.846	0.846	0.846	1,000
2022-02-25	0.790	0.860	0.790	0.860	0.860	4,582
2022-02-22	0.860	0.900	0.860	0.900	0.900	624
2022-02-21	0.860	0.860	0.860	0.860	0.860	100
2022-02-17	0.860	0.860	0.860	0.860	0.860	120
2022-02-15	0.810	0.890	0.810	0.890	0.890	2,262
2022-02-10	0.900	0.900	0.900	0.900	0.900	21
2022-02-09	0.820	0.820	0.820	0.820	0.820	1,850
2022-02-08	0.950	0.950	0.950	0.950	0.950	26
2022-02-04	0.900	0.900	0.900	0.900	0.900	2,625
2022-02-03	0.954	0.954	0.954	0.954	0.954	20,000
2022-02-02	0.790	0.790	0.790	0.790	0.790	1,048
2022-02-01	0.800	0.800	0.800	0.800	0.800	931
2022-01-31	0.810	0.810	0.810	0.810	0.810	90
2022-01-28	0.790	0.820	0.790	0.820	0.820	2,560
2022-01-27	0.820	0.820	0.790	0.790	0.790	350
2022-01-26	0.790	0.790	0.790	0.790	0.790	1,124
2022-01-25	0.800	0.800	0.790	0.790	0.790	2,335
2022-01-24	0.876	0.876	0.848	0.848	0.848	20
2022-01-21	0.800	0.800	0.800	0.800	0.800	2,560
2022-01-20	0.790	0.850	0.790	0.850	0.850	1,844
2022-01-19	0.850	0.850	0.850	0.850	0.850	1,020
2022-01-18	0.820	0.820	0.820	0.820	0.820	250
2022-01-17	0.820	0.820	0.820	0.820	0.820	427
2022-01-13	0.850	0.850	0.850	0.850	0.850	1,100

← NewerPage 15 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.