OSE Pharma SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-21 | 4.150 | 4.150 | 4.025 | 4.100 | 4.100 | 55,414 |
| 2023-12-20 | 4.060 | 4.175 | 4.040 | 4.100 | 4.100 | 41,894 |
| 2023-12-19 | 4.005 | 4.090 | 4.000 | 4.080 | 4.080 | 41,101 |
| 2023-12-18 | 4.050 | 4.110 | 3.985 | 4.025 | 4.025 | 72,569 |
| 2023-12-15 | 4.190 | 4.265 | 4.130 | 4.130 | 4.130 | 105,086 |
| 2023-12-14 | 4.000 | 4.190 | 4.000 | 4.160 | 4.160 | 137,113 |
| 2023-12-13 | 3.915 | 4.005 | 3.890 | 3.995 | 3.995 | 52,472 |
| 2023-12-12 | 4.110 | 4.125 | 3.915 | 3.915 | 3.915 | 70,314 |
| 2023-12-11 | 4.125 | 4.240 | 4.050 | 4.120 | 4.120 | 77,157 |
| 2023-12-08 | 4.040 | 4.125 | 3.910 | 4.035 | 4.035 | 63,935 |
| 2023-12-07 | 4.185 | 4.195 | 4.025 | 4.025 | 4.025 | 37,582 |
| 2023-12-06 | 4.070 | 4.220 | 4.015 | 4.170 | 4.170 | 60,604 |
| 2023-12-05 | 3.950 | 4.065 | 3.890 | 4.060 | 4.060 | 68,318 |
| 2023-12-04 | 3.935 | 4.045 | 3.890 | 3.930 | 3.930 | 64,324 |
| 2023-12-01 | 3.885 | 4.050 | 3.880 | 3.910 | 3.910 | 45,096 |
| 2023-11-30 | 3.900 | 3.995 | 3.810 | 3.925 | 3.925 | 103,498 |
| 2023-11-29 | 4.005 | 4.010 | 3.860 | 3.950 | 3.950 | 120,493 |
| 2023-11-28 | 4.145 | 4.160 | 4.010 | 4.030 | 4.030 | 68,336 |
| 2023-11-27 | 4.300 | 4.300 | 4.035 | 4.070 | 4.070 | 237,167 |
| 2023-11-24 | 4.280 | 4.350 | 4.260 | 4.260 | 4.260 | 52,379 |
| 2023-11-23 | 4.450 | 4.450 | 4.280 | 4.300 | 4.300 | 114,464 |
| 2023-11-22 | 4.540 | 4.660 | 4.460 | 4.475 | 4.475 | 199,796 |
| 2023-11-21 | 4.630 | 4.690 | 4.425 | 4.425 | 4.425 | 97,128 |
| 2023-11-20 | 4.540 | 4.795 | 4.510 | 4.630 | 4.630 | 131,375 |
| 2023-11-17 | 4.695 | 4.695 | 4.420 | 4.525 | 4.525 | 74,518 |
| 2023-11-16 | 4.660 | 4.790 | 4.585 | 4.620 | 4.620 | 76,615 |
| 2023-11-15 | 4.455 | 4.710 | 4.385 | 4.660 | 4.660 | 172,587 |
| 2023-11-14 | 4.350 | 4.450 | 4.200 | 4.450 | 4.450 | 86,717 |
| 2023-11-13 | 4.275 | 4.370 | 4.180 | 4.305 | 4.305 | 85,972 |
| 2023-11-10 | 4.310 | 4.340 | 4.185 | 4.200 | 4.200 | 136,056 |
| 2023-11-09 | 4.270 | 4.470 | 4.270 | 4.360 | 4.360 | 59,642 |
| 2023-11-08 | 4.500 | 4.500 | 4.250 | 4.280 | 4.280 | 130,273 |
| 2023-11-07 | 4.510 | 4.650 | 4.415 | 4.480 | 4.480 | 84,056 |
| 2023-11-06 | 4.760 | 4.850 | 4.550 | 4.595 | 4.595 | 109,689 |
| 2023-11-03 | 4.400 | 4.780 | 4.400 | 4.745 | 4.745 | 281,794 |
| 2023-11-02 | 4.250 | 4.665 | 4.205 | 4.380 | 4.380 | 228,443 |
| 2023-11-01 | 4.450 | 4.450 | 4.200 | 4.290 | 4.290 | 120,595 |
| 2023-10-31 | 4.480 | 4.540 | 4.355 | 4.430 | 4.430 | 89,408 |
| 2023-10-30 | 4.325 | 4.485 | 4.245 | 4.430 | 4.430 | 70,522 |
| 2023-10-27 | 4.160 | 4.320 | 4.090 | 4.280 | 4.280 | 120,953 |
| 2023-10-26 | 4.130 | 4.265 | 4.085 | 4.155 | 4.155 | 121,209 |
| 2023-10-25 | 4.445 | 4.445 | 4.120 | 4.200 | 4.200 | 206,361 |
| 2023-10-24 | 4.490 | 4.630 | 4.350 | 4.470 | 4.470 | 296,975 |
| 2023-10-23 | 4.205 | 4.285 | 4.090 | 4.170 | 4.170 | 59,915 |
| 2023-10-20 | 4.290 | 4.445 | 4.255 | 4.255 | 4.255 | 53,711 |
| 2023-10-19 | 4.355 | 4.500 | 4.250 | 4.435 | 4.435 | 92,827 |
| 2023-10-18 | 4.400 | 4.515 | 4.350 | 4.445 | 4.445 | 27,314 |
| 2023-10-17 | 4.600 | 4.690 | 4.360 | 4.390 | 4.390 | 107,408 |
| 2023-10-16 | 4.750 | 4.885 | 4.560 | 4.590 | 4.590 | 328,892 |
| 2023-10-13 | 4.600 | 4.640 | 4.360 | 4.365 | 4.365 | 99,278 |
| 2023-10-12 | 4.450 | 4.730 | 4.435 | 4.625 | 4.625 | 207,043 |
| 2023-10-11 | 4.245 | 4.590 | 4.035 | 4.490 | 4.490 | 217,333 |
| 2023-10-10 | 4.100 | 4.255 | 4.045 | 4.190 | 4.190 | 94,778 |
| 2023-10-09 | 4.205 | 4.205 | 4.020 | 4.020 | 4.020 | 148,515 |
| 2023-10-06 | 4.440 | 4.440 | 4.205 | 4.260 | 4.260 | 81,814 |
| 2023-10-05 | 4.500 | 4.720 | 4.230 | 4.340 | 4.340 | 216,010 |
| 2023-10-04 | 4.595 | 4.625 | 4.380 | 4.470 | 4.470 | 142,050 |
| 2023-10-03 | 4.790 | 4.870 | 4.465 | 4.595 | 4.595 | 232,949 |
| 2023-10-02 | 4.260 | 4.710 | 4.140 | 4.710 | 4.710 | 382,845 |
| 2023-09-29 | 4.240 | 4.440 | 4.090 | 4.260 | 4.260 | 161,369 |
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.