OSE Pharma SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-28	4.085	4.410	4.030	4.240	4.240	316,656
2023-09-27	4.600	4.690	4.340	4.485	4.485	221,792
2023-09-26	4.970	5.050	4.570	4.570	4.570	343,066
2023-09-25	4.700	5.170	4.680	4.870	4.870	786,171
2023-09-22	4.150	4.770	3.950	4.620	4.620	805,861
2023-09-21	4.415	4.425	4.020	4.150	4.150	560,127
2023-09-20	4.685	4.975	4.400	4.415	4.415	560,986
2023-09-19	5.130	5.130	4.630	4.740	4.740	434,998
2023-09-18	5.140	5.580	4.960	5.200	5.200	796,359
2023-09-15	5.720	5.830	4.860	4.945	4.945	836,323
2023-09-14	6.000	6.630	5.270	5.500	5.500	1,872,725
2023-09-13	5.500	7.310	5.370	6.240	6.240	4,061,203
2023-09-12	4.700	5.610	4.415	5.230	5.230	3,484,387
2023-09-11	3.105	3.390	3.025	3.245	3.245	58,525
2023-09-08	3.250	3.250	3.115	3.165	3.165	35,727
2023-09-07	3.125	3.450	3.105	3.225	3.225	106,920
2023-09-06	3.425	3.435	3.110	3.120	3.120	84,805
2023-09-05	3.800	3.800	3.335	3.400	3.400	236,378
2023-09-04	3.285	3.790	3.215	3.720	3.720	326,108
2023-09-01	2.860	3.460	2.830	3.250	3.250	414,929
2023-08-31	2.800	2.870	2.775	2.840	2.840	59,666
2023-08-30	2.755	2.800	2.755	2.780	2.780	22,198
2023-08-29	2.750	2.775	2.710	2.740	2.740	41,433
2023-08-28	2.770	2.775	2.715	2.725	2.725	18,419
2023-08-25	2.800	2.800	2.745	2.790	2.790	4,336
2023-08-24	2.760	2.815	2.750	2.785	2.785	19,053
2023-08-23	2.775	2.775	2.720	2.760	2.760	15,089
2023-08-22	2.800	2.800	2.765	2.765	2.765	17,359
2023-08-21	2.795	2.800	2.720	2.790	2.790	29,269
2023-08-18	2.775	2.775	2.705	2.730	2.730	13,667
2023-08-17	2.755	2.790	2.755	2.790	2.790	7,685
2023-08-16	2.720	2.800	2.720	2.795	2.795	18,292
2023-08-15	2.740	2.770	2.735	2.740	2.740	6,012
2023-08-14	2.800	2.800	2.740	2.770	2.770	16,713
2023-08-11	2.775	2.850	2.760	2.790	2.790	36,000
2023-08-10	2.810	2.815	2.780	2.780	2.780	25,100
2023-08-09	2.800	2.840	2.780	2.800	2.800	16,750
2023-08-08	2.800	2.845	2.780	2.825	2.825	27,028
2023-08-07	2.855	2.900	2.755	2.800	2.800	65,893
2023-08-04	2.855	2.910	2.830	2.875	2.875	46,356
2023-08-03	2.920	3.000	2.820	2.860	2.860	68,339
2023-08-02	3.000	3.000	2.800	2.925	2.925	102,487
2023-08-01	3.070	3.145	2.925	3.015	3.015	71,143
2023-07-31	3.270	3.270	2.955	3.075	3.075	142,184
2023-07-28	3.330	3.330	3.200	3.250	3.250	40,732
2023-07-27	3.360	3.460	3.330	3.330	3.330	36,149
2023-07-26	3.420	3.450	3.310	3.360	3.360	21,548
2023-07-25	3.445	3.490	3.415	3.415	3.415	12,287
2023-07-24	3.450	3.500	3.420	3.445	3.445	18,203
2023-07-21	3.490	3.490	3.400	3.450	3.450	17,992
2023-07-20	3.540	3.540	3.450	3.490	3.490	20,705
2023-07-19	3.550	3.550	3.400	3.445	3.445	18,966
2023-07-18	3.505	3.600	3.480	3.500	3.500	24,298
2023-07-17	3.520	3.520	3.340	3.510	3.510	80,330
2023-07-14	3.500	3.560	3.450	3.470	3.470	21,750
2023-07-13	3.630	3.630	3.500	3.500	3.500	35,655
2023-07-12	3.600	3.635	3.500	3.530	3.530	33,649
2023-07-11	3.645	3.645	3.530	3.570	3.570	14,891
2023-07-10	3.650	3.655	3.470	3.600	3.600	61,183
2023-07-07	3.840	3.840	3.600	3.655	3.655	64,673

← NewerPage 14 of 22 · 1,281 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.