Octopus Robots SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-12	0.842	0.842	0.842	0.842	0.842	303
2022-01-11	0.848	0.848	0.848	0.848	0.848	2,160
2022-01-10	0.840	0.840	0.790	0.790	0.790	7,666
2022-01-07	0.892	0.892	0.892	0.892	0.892	70
2022-01-06	0.802	0.876	0.802	0.876	0.876	1,078
2022-01-05	0.918	0.918	0.834	0.834	0.834	4,122
2022-01-04	0.898	0.898	0.860	0.860	0.860	965
2022-01-03	0.850	0.850	0.850	0.850	0.850	2,025
2021-12-31	0.786	0.786	0.786	0.786	0.786	9,074
2021-12-30	0.900	0.900	0.870	0.870	0.870	401
2021-12-29	0.920	0.920	0.920	0.920	0.920	1,102
2021-12-28	0.920	0.920	0.920	0.920	0.920	16,703
2021-12-27	0.852	0.920	0.852	0.920	0.920	1,166
2021-12-24	0.872	0.872	0.872	0.872	0.872	880
2021-12-23	0.852	0.910	0.852	0.910	0.910	1,008
2021-12-22	0.918	0.918	0.918	0.918	0.918	1,000
2021-12-21	0.852	0.852	0.852	0.852	0.852	2,370
2021-12-20	0.880	0.880	0.880	0.880	0.880	1,450
2021-12-16	0.960	0.960	0.960	0.960	0.960	254
2021-12-15	0.958	0.960	0.958	0.960	0.960	4,040
2021-12-14	0.854	0.936	0.854	0.936	0.936	1,606
2021-12-13	0.982	0.982	0.982	0.982	0.982	10
2021-12-10	0.950	0.950	0.950	0.950	0.950	56
2021-12-08	0.920	0.920	0.920	0.920	0.920	200
2021-12-07	0.990	0.990	0.892	0.892	0.892	1,020
2021-12-06	0.850	0.934	0.850	0.934	0.934	5,900
2021-12-03	0.890	0.890	0.890	0.890	0.890	1,375
2021-12-02	0.980	0.980	0.902	0.902	0.902	1,150
2021-12-01	0.948	0.948	0.906	0.906	0.906	875
2021-11-30	0.994	0.994	0.900	0.900	0.900	2,678
2021-11-29	0.900	0.904	0.900	0.904	0.904	2,700
2021-11-26	1.010	1.010	1.010	1.010	1.010	2,961
2021-11-25	1.010	1.010	1.010	1.010	1.010	5
2021-11-24	1.020	1.020	1.020	1.020	1.020	40
2021-11-23	0.980	0.980	0.980	0.980	0.980	3,080
2021-11-22	0.882	0.892	0.882	0.892	0.892	1,924
2021-11-19	1.020	1.020	0.930	0.930	0.930	3,168
2021-11-18	1.020	1.020	1.020	1.020	1.020	17,056
2021-11-17	1.200	1.200	1.200	1.200	1.200	953
2021-11-16	1.330	1.350	1.330	1.350	1.350	18,279
2021-11-15	1.330	1.330	1.330	1.330	1.330	11,784
2021-11-12	1.140	1.140	1.140	1.140	1.140	8,043
2021-11-11	1.020	1.100	1.020	1.100	1.100	5,953
2021-11-10	0.990	1.000	0.990	1.000	1.000	4,666
2021-11-09	0.910	0.910	0.910	0.910	0.910	4,266
2021-11-08	0.900	0.900	0.900	0.900	0.900	4,603
2021-11-05	0.900	0.900	0.850	0.850	0.850	1,105
2021-11-04	0.898	0.898	0.834	0.834	0.834	4,134
2021-11-03	0.834	0.834	0.834	0.834	0.834	2,095
2021-11-02	0.834	0.850	0.834	0.850	0.850	1,422
2021-11-01	0.834	0.834	0.834	0.834	0.834	744
2021-10-29	0.850	0.850	0.850	0.850	0.850	2,500
2021-10-28	0.898	0.898	0.898	0.898	0.898	90
2021-10-27	0.870	0.898	0.870	0.898	0.898	322
2021-10-26	0.898	0.898	0.898	0.898	0.898	70
2021-10-25	0.880	0.880	0.880	0.880	0.880	2,290
2021-10-22	0.900	0.900	0.890	0.890	0.890	312
2021-10-20	0.910	0.910	0.910	0.910	0.910	612
2021-10-19	0.908	0.908	0.890	0.890	0.890	508
2021-10-18	0.890	0.890	0.890	0.890	0.890	416

← NewerPage 16 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.