OSE Pharma SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 8.790 | 8.900 | 8.460 | 8.510 | 8.510 | 201,000 |
| 2024-09-05 | 8.200 | 8.850 | 8.190 | 8.840 | 8.840 | 357,094 |
| 2024-09-04 | 7.900 | 8.230 | 7.720 | 8.150 | 8.150 | 172,653 |
| 2024-09-03 | 8.230 | 8.290 | 7.900 | 7.930 | 7.930 | 108,212 |
| 2024-09-02 | 8.100 | 8.240 | 7.760 | 8.180 | 8.180 | 139,589 |
| 2024-08-30 | 8.000 | 8.250 | 7.850 | 7.940 | 7.940 | 141,964 |
| 2024-08-29 | 7.580 | 8.000 | 7.480 | 8.000 | 8.000 | 354,296 |
| 2024-08-28 | 7.390 | 7.640 | 7.350 | 7.560 | 7.560 | 144,451 |
| 2024-08-27 | 7.270 | 7.390 | 7.150 | 7.390 | 7.390 | 73,193 |
| 2024-08-26 | 7.190 | 7.360 | 7.160 | 7.210 | 7.210 | 90,909 |
| 2024-08-23 | 7.010 | 7.190 | 6.950 | 7.110 | 7.110 | 52,633 |
| 2024-08-22 | 7.420 | 7.510 | 6.950 | 7.000 | 7.000 | 319,175 |
| 2024-08-21 | 7.350 | 7.540 | 7.140 | 7.450 | 7.450 | 132,396 |
| 2024-08-20 | 7.230 | 7.490 | 7.140 | 7.300 | 7.300 | 116,611 |
| 2024-08-19 | 7.010 | 7.380 | 6.890 | 7.250 | 7.250 | 137,422 |
| 2024-08-16 | 7.050 | 7.120 | 6.840 | 6.900 | 6.900 | 82,097 |
| 2024-08-15 | 6.920 | 7.110 | 6.900 | 7.030 | 7.030 | 41,593 |
| 2024-08-14 | 7.100 | 7.160 | 6.920 | 6.920 | 6.920 | 66,433 |
| 2024-08-13 | 7.170 | 7.250 | 6.900 | 7.040 | 7.040 | 92,603 |
| 2024-08-12 | 7.080 | 7.240 | 7.040 | 7.100 | 7.100 | 42,293 |
| 2024-08-09 | 7.050 | 7.260 | 6.960 | 7.080 | 7.080 | 61,332 |
| 2024-08-08 | 6.980 | 7.050 | 6.800 | 6.990 | 6.990 | 50,914 |
| 2024-08-07 | 6.950 | 7.210 | 6.950 | 6.980 | 6.980 | 105,620 |
| 2024-08-06 | 7.000 | 7.320 | 6.860 | 6.870 | 6.870 | 98,477 |
| 2024-08-05 | 6.650 | 7.030 | 6.510 | 6.990 | 6.990 | 224,546 |
| 2024-08-02 | 7.700 | 7.790 | 6.900 | 7.050 | 7.050 | 334,082 |
| 2024-08-01 | 7.660 | 7.900 | 7.550 | 7.800 | 7.800 | 90,076 |
| 2024-07-31 | 7.890 | 8.050 | 7.650 | 7.730 | 7.730 | 120,419 |
| 2024-07-30 | 7.850 | 8.080 | 7.560 | 7.760 | 7.760 | 207,303 |
| 2024-07-29 | 7.740 | 8.000 | 7.540 | 7.970 | 7.970 | 236,499 |
| 2024-07-26 | 6.900 | 7.670 | 6.840 | 7.610 | 7.610 | 464,450 |
| 2024-07-25 | 6.560 | 6.930 | 6.420 | 6.910 | 6.910 | 187,556 |
| 2024-07-24 | 6.900 | 7.200 | 6.540 | 6.540 | 6.540 | 370,157 |
| 2024-07-23 | 6.540 | 6.590 | 6.440 | 6.440 | 6.440 | 30,520 |
| 2024-07-22 | 6.560 | 6.630 | 6.460 | 6.460 | 6.460 | 59,502 |
| 2024-07-19 | 6.790 | 6.790 | 6.540 | 6.570 | 6.570 | 57,602 |
| 2024-07-18 | 6.630 | 6.890 | 6.630 | 6.830 | 6.830 | 75,416 |
| 2024-07-17 | 6.540 | 6.770 | 6.540 | 6.630 | 6.630 | 82,485 |
| 2024-07-16 | 6.990 | 6.990 | 6.520 | 6.540 | 6.540 | 208,043 |
| 2024-07-15 | 7.190 | 7.240 | 6.960 | 6.980 | 6.980 | 116,858 |
| 2024-07-12 | 6.830 | 7.270 | 6.740 | 7.240 | 7.240 | 189,514 |
| 2024-07-11 | 6.650 | 6.840 | 6.600 | 6.800 | 6.800 | 91,639 |
| 2024-07-10 | 6.560 | 6.750 | 6.530 | 6.690 | 6.690 | 51,393 |
| 2024-07-09 | 6.610 | 6.800 | 6.510 | 6.540 | 6.540 | 84,854 |
| 2024-07-08 | 6.500 | 6.880 | 6.360 | 6.650 | 6.650 | 162,770 |
| 2024-07-05 | 6.480 | 6.620 | 6.330 | 6.510 | 6.510 | 118,788 |
| 2024-07-04 | 6.720 | 6.940 | 6.310 | 6.480 | 6.480 | 278,163 |
| 2024-07-03 | 6.050 | 6.820 | 6.030 | 6.590 | 6.590 | 348,547 |
| 2024-07-02 | 6.170 | 6.170 | 5.960 | 6.000 | 6.000 | 75,020 |
| 2024-07-01 | 5.800 | 6.210 | 5.750 | 6.140 | 6.140 | 232,122 |
| 2024-06-28 | 5.860 | 5.920 | 5.370 | 5.460 | 5.460 | 222,936 |
| 2024-06-27 | 6.100 | 6.150 | 5.830 | 5.860 | 5.860 | 106,821 |
| 2024-06-26 | 6.040 | 6.300 | 6.000 | 6.050 | 6.050 | 148,927 |
| 2024-06-25 | 6.030 | 6.110 | 5.830 | 5.920 | 5.920 | 81,187 |
| 2024-06-24 | 6.180 | 6.280 | 6.010 | 6.050 | 6.050 | 152,824 |
| 2024-06-21 | 6.340 | 6.340 | 5.910 | 5.940 | 5.940 | 107,878 |
| 2024-06-20 | 5.960 | 6.450 | 5.940 | 6.310 | 6.310 | 299,420 |
| 2024-06-19 | 6.080 | 6.140 | 5.710 | 5.850 | 5.850 | 119,031 |
| 2024-06-18 | 6.080 | 6.340 | 6.030 | 6.140 | 6.140 | 116,069 |
| 2024-06-17 | 6.030 | 6.340 | 5.960 | 6.150 | 6.150 | 231,189 |
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.