OSE Pharma SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-19 | 4.850 | 4.850 | 4.620 | 4.710 | 4.710 | 58,979 |
| 2024-03-18 | 4.885 | 4.990 | 4.790 | 4.860 | 4.860 | 79,914 |
| 2024-03-15 | 4.800 | 4.850 | 4.725 | 4.800 | 4.800 | 27,136 |
| 2024-03-14 | 4.850 | 4.960 | 4.780 | 4.800 | 4.800 | 54,169 |
| 2024-03-13 | 4.815 | 4.940 | 4.680 | 4.855 | 4.855 | 157,048 |
| 2024-03-12 | 5.130 | 5.180 | 4.845 | 4.850 | 4.850 | 150,985 |
| 2024-03-11 | 5.250 | 5.310 | 5.000 | 5.150 | 5.150 | 165,634 |
| 2024-03-08 | 5.350 | 5.360 | 5.020 | 5.230 | 5.230 | 284,994 |
| 2024-03-07 | 4.900 | 5.500 | 4.865 | 5.320 | 5.320 | 388,301 |
| 2024-03-06 | 4.900 | 5.050 | 4.850 | 4.885 | 4.885 | 50,430 |
| 2024-03-05 | 4.900 | 4.950 | 4.750 | 4.900 | 4.900 | 102,813 |
| 2024-03-04 | 5.080 | 5.350 | 4.880 | 4.880 | 4.880 | 366,049 |
| 2024-03-01 | 4.760 | 5.100 | 4.600 | 5.000 | 5.000 | 387,373 |
| 2024-02-29 | 4.900 | 5.150 | 4.535 | 4.755 | 4.755 | 508,536 |
| 2024-02-28 | 5.500 | 6.000 | 4.820 | 5.010 | 5.010 | 1,462,795 |
| 2024-02-27 | 3.420 | 3.565 | 3.305 | 3.305 | 3.305 | 125,362 |
| 2024-02-26 | 3.220 | 3.250 | 3.115 | 3.200 | 3.200 | 43,356 |
| 2024-02-23 | 3.335 | 3.345 | 3.205 | 3.250 | 3.250 | 53,422 |
| 2024-02-22 | 3.345 | 3.460 | 3.300 | 3.335 | 3.335 | 55,264 |
| 2024-02-21 | 3.400 | 3.465 | 3.300 | 3.345 | 3.345 | 63,214 |
| 2024-02-20 | 3.580 | 3.620 | 3.400 | 3.450 | 3.450 | 59,821 |
| 2024-02-19 | 3.700 | 3.700 | 3.560 | 3.595 | 3.595 | 46,399 |
| 2024-02-16 | 3.755 | 3.795 | 3.610 | 3.680 | 3.680 | 37,146 |
| 2024-02-15 | 3.640 | 3.890 | 3.640 | 3.780 | 3.780 | 65,255 |
| 2024-02-14 | 3.700 | 3.700 | 3.605 | 3.630 | 3.630 | 18,670 |
| 2024-02-13 | 3.700 | 3.700 | 3.630 | 3.670 | 3.670 | 15,260 |
| 2024-02-12 | 3.600 | 3.735 | 3.580 | 3.645 | 3.645 | 32,098 |
| 2024-02-09 | 3.650 | 3.655 | 3.580 | 3.600 | 3.600 | 21,414 |
| 2024-02-08 | 3.700 | 3.775 | 3.660 | 3.660 | 3.660 | 17,092 |
| 2024-02-07 | 3.715 | 3.900 | 3.670 | 3.690 | 3.690 | 40,751 |
| 2024-02-06 | 3.700 | 3.780 | 3.620 | 3.780 | 3.780 | 49,079 |
| 2024-02-05 | 3.720 | 3.780 | 3.660 | 3.690 | 3.690 | 26,381 |
| 2024-02-02 | 3.815 | 3.890 | 3.720 | 3.720 | 3.720 | 33,974 |
| 2024-02-01 | 3.900 | 3.945 | 3.800 | 3.805 | 3.805 | 46,821 |
| 2024-01-31 | 4.085 | 4.085 | 3.915 | 3.915 | 3.915 | 44,841 |
| 2024-01-30 | 4.045 | 4.120 | 3.980 | 4.085 | 4.085 | 39,189 |
| 2024-01-29 | 3.940 | 4.045 | 3.870 | 4.010 | 4.010 | 45,089 |
| 2024-01-26 | 3.850 | 3.975 | 3.850 | 3.935 | 3.935 | 32,700 |
| 2024-01-25 | 3.805 | 3.920 | 3.805 | 3.900 | 3.900 | 26,597 |
| 2024-01-24 | 3.885 | 3.885 | 3.765 | 3.885 | 3.885 | 43,035 |
| 2024-01-23 | 3.790 | 3.895 | 3.770 | 3.810 | 3.810 | 36,350 |
| 2024-01-22 | 3.750 | 3.845 | 3.740 | 3.785 | 3.785 | 72,218 |
| 2024-01-19 | 3.560 | 3.750 | 3.550 | 3.725 | 3.725 | 109,138 |
| 2024-01-18 | 3.550 | 3.600 | 3.505 | 3.560 | 3.560 | 61,798 |
| 2024-01-17 | 3.720 | 3.720 | 3.505 | 3.600 | 3.600 | 94,391 |
| 2024-01-16 | 3.800 | 3.880 | 3.730 | 3.730 | 3.730 | 63,340 |
| 2024-01-15 | 4.070 | 4.070 | 3.700 | 3.790 | 3.790 | 199,411 |
| 2024-01-12 | 4.050 | 4.120 | 4.045 | 4.060 | 4.060 | 39,744 |
| 2024-01-11 | 4.190 | 4.265 | 4.040 | 4.080 | 4.080 | 69,624 |
| 2024-01-10 | 4.350 | 4.350 | 4.145 | 4.180 | 4.180 | 59,624 |
| 2024-01-09 | 4.420 | 4.480 | 4.280 | 4.300 | 4.300 | 47,919 |
| 2024-01-08 | 4.145 | 4.430 | 4.145 | 4.360 | 4.360 | 100,349 |
| 2024-01-05 | 4.290 | 4.290 | 4.125 | 4.170 | 4.170 | 34,670 |
| 2024-01-04 | 4.150 | 4.290 | 4.150 | 4.215 | 4.215 | 34,519 |
| 2024-01-03 | 4.215 | 4.285 | 4.150 | 4.180 | 4.180 | 53,726 |
| 2024-01-02 | 4.280 | 4.435 | 4.225 | 4.255 | 4.255 | 61,182 |
| 2023-12-29 | 4.380 | 4.470 | 4.280 | 4.280 | 4.280 | 121,380 |
| 2023-12-28 | 4.300 | 4.395 | 4.270 | 4.375 | 4.375 | 38,616 |
| 2023-12-27 | 4.100 | 4.330 | 4.020 | 4.250 | 4.250 | 124,848 |
| 2023-12-22 | 4.090 | 4.225 | 4.085 | 4.085 | 4.085 | 73,579 |
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.