OSE Pharma SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-14 | 6.680 | 6.850 | 6.030 | 6.290 | 6.290 | 575,887 |
| 2024-06-13 | 7.250 | 7.280 | 6.530 | 6.700 | 6.700 | 305,127 |
| 2024-06-12 | 7.000 | 7.280 | 6.810 | 7.220 | 7.220 | 211,063 |
| 2024-06-11 | 7.320 | 7.420 | 6.930 | 7.210 | 7.210 | 231,981 |
| 2024-06-10 | 7.700 | 7.700 | 7.290 | 7.350 | 7.350 | 187,004 |
| 2024-06-07 | 7.900 | 8.110 | 7.770 | 7.850 | 7.850 | 119,522 |
| 2024-06-06 | 7.580 | 7.920 | 7.520 | 7.900 | 7.900 | 119,284 |
| 2024-06-05 | 7.840 | 8.220 | 7.420 | 7.480 | 7.480 | 285,921 |
| 2024-06-04 | 7.900 | 8.000 | 7.720 | 7.720 | 7.720 | 109,620 |
| 2024-06-03 | 8.200 | 8.310 | 7.810 | 7.990 | 7.990 | 170,234 |
| 2024-05-31 | 8.470 | 8.580 | 8.150 | 8.240 | 8.240 | 151,176 |
| 2024-05-30 | 8.100 | 8.320 | 7.950 | 8.290 | 8.290 | 128,973 |
| 2024-05-29 | 7.920 | 8.270 | 7.850 | 8.010 | 8.010 | 210,985 |
| 2024-05-28 | 7.700 | 8.000 | 7.640 | 7.790 | 7.790 | 161,362 |
| 2024-05-27 | 8.010 | 8.190 | 7.620 | 7.710 | 7.710 | 212,291 |
| 2024-05-24 | 8.320 | 8.500 | 8.020 | 8.100 | 8.100 | 172,140 |
| 2024-05-23 | 8.280 | 8.590 | 8.160 | 8.360 | 8.360 | 248,992 |
| 2024-05-22 | 7.790 | 8.630 | 7.750 | 8.330 | 8.330 | 781,168 |
| 2024-05-21 | 7.140 | 7.310 | 7.090 | 7.260 | 7.260 | 77,296 |
| 2024-05-20 | 7.410 | 7.510 | 7.130 | 7.190 | 7.190 | 162,104 |
| 2024-05-17 | 7.520 | 7.800 | 7.400 | 7.410 | 7.410 | 212,142 |
| 2024-05-16 | 7.500 | 7.680 | 7.350 | 7.540 | 7.540 | 208,896 |
| 2024-05-15 | 7.300 | 7.450 | 7.180 | 7.450 | 7.450 | 209,746 |
| 2024-05-14 | 6.700 | 7.370 | 6.700 | 7.220 | 7.220 | 475,224 |
| 2024-05-13 | 6.760 | 6.840 | 6.480 | 6.700 | 6.700 | 162,158 |
| 2024-05-10 | 7.000 | 7.090 | 6.650 | 6.750 | 6.750 | 287,668 |
| 2024-05-09 | 6.790 | 7.060 | 6.640 | 7.000 | 7.000 | 279,116 |
| 2024-05-08 | 6.480 | 6.970 | 6.460 | 6.660 | 6.660 | 276,339 |
| 2024-05-07 | 6.450 | 6.570 | 6.260 | 6.480 | 6.480 | 144,348 |
| 2024-05-06 | 6.250 | 6.550 | 6.190 | 6.330 | 6.330 | 166,796 |
| 2024-05-03 | 6.240 | 6.480 | 6.080 | 6.200 | 6.200 | 222,290 |
| 2024-05-02 | 5.650 | 6.670 | 5.650 | 6.240 | 6.240 | 579,101 |
| 2024-04-30 | 5.560 | 5.730 | 5.470 | 5.640 | 5.640 | 95,863 |
| 2024-04-29 | 5.600 | 5.730 | 5.380 | 5.520 | 5.520 | 128,028 |
| 2024-04-26 | 5.570 | 5.730 | 5.520 | 5.560 | 5.560 | 87,408 |
| 2024-04-25 | 5.640 | 5.740 | 5.400 | 5.600 | 5.600 | 158,909 |
| 2024-04-24 | 5.950 | 6.050 | 5.640 | 5.640 | 5.640 | 240,936 |
| 2024-04-23 | 5.960 | 6.180 | 5.780 | 5.970 | 5.970 | 376,959 |
| 2024-04-22 | 5.400 | 6.100 | 5.290 | 5.970 | 5.970 | 410,921 |
| 2024-04-19 | 4.960 | 5.490 | 4.950 | 5.380 | 5.380 | 328,456 |
| 2024-04-18 | 4.900 | 5.000 | 4.770 | 5.000 | 5.000 | 128,837 |
| 2024-04-17 | 4.940 | 4.970 | 4.680 | 4.875 | 4.875 | 248,766 |
| 2024-04-16 | 4.625 | 4.650 | 4.505 | 4.650 | 4.650 | 51,090 |
| 2024-04-15 | 4.705 | 4.730 | 4.605 | 4.615 | 4.615 | 46,010 |
| 2024-04-12 | 4.705 | 4.835 | 4.690 | 4.710 | 4.710 | 51,163 |
| 2024-04-11 | 4.750 | 4.840 | 4.685 | 4.700 | 4.700 | 80,199 |
| 2024-04-10 | 4.755 | 4.860 | 4.645 | 4.650 | 4.650 | 77,329 |
| 2024-04-09 | 4.810 | 4.845 | 4.715 | 4.715 | 4.715 | 62,995 |
| 2024-04-08 | 4.950 | 4.950 | 4.770 | 4.820 | 4.820 | 68,621 |
| 2024-04-05 | 5.060 | 5.130 | 4.825 | 4.860 | 4.860 | 147,783 |
| 2024-04-04 | 5.120 | 5.270 | 5.110 | 5.150 | 5.150 | 88,947 |
| 2024-04-03 | 4.880 | 5.260 | 4.800 | 5.200 | 5.200 | 205,713 |
| 2024-04-02 | 4.910 | 5.070 | 4.835 | 4.870 | 4.870 | 146,435 |
| 2024-03-28 | 4.855 | 4.940 | 4.745 | 4.860 | 4.860 | 91,788 |
| 2024-03-27 | 4.935 | 4.935 | 4.800 | 4.870 | 4.870 | 55,662 |
| 2024-03-26 | 4.760 | 4.960 | 4.670 | 4.935 | 4.935 | 87,850 |
| 2024-03-25 | 4.790 | 4.840 | 4.540 | 4.800 | 4.800 | 88,440 |
| 2024-03-22 | 4.760 | 4.885 | 4.690 | 4.800 | 4.800 | 79,202 |
| 2024-03-21 | 4.585 | 4.930 | 4.585 | 4.825 | 4.825 | 145,267 |
| 2024-03-20 | 4.660 | 4.710 | 4.410 | 4.590 | 4.590 | 94,415 |
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.