OSE Pharma SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-06 | 3.850 | 3.970 | 3.710 | 3.715 | 3.715 | 250,659 |
| 2023-07-05 | 3.670 | 4.430 | 3.640 | 3.700 | 3.700 | 312,105 |
| 2023-07-04 | 3.365 | 3.535 | 3.360 | 3.455 | 3.455 | 25,174 |
| 2023-07-03 | 3.300 | 3.440 | 3.300 | 3.325 | 3.325 | 9,923 |
| 2023-06-30 | 3.400 | 3.400 | 3.290 | 3.300 | 3.300 | 31,809 |
| 2023-06-29 | 3.350 | 3.395 | 3.330 | 3.365 | 3.365 | 10,597 |
| 2023-06-28 | 3.400 | 3.415 | 3.345 | 3.350 | 3.350 | 11,790 |
| 2023-06-27 | 3.360 | 3.420 | 3.330 | 3.330 | 3.330 | 24,098 |
| 2023-06-26 | 3.435 | 3.460 | 3.360 | 3.360 | 3.360 | 33,871 |
| 2023-06-23 | 3.475 | 3.520 | 3.400 | 3.400 | 3.400 | 18,212 |
| 2023-06-22 | 3.500 | 3.500 | 3.420 | 3.455 | 3.455 | 25,483 |
| 2023-06-21 | 3.500 | 3.810 | 3.500 | 3.540 | 3.540 | 69,842 |
| 2023-06-20 | 3.535 | 3.565 | 3.425 | 3.425 | 3.425 | 19,805 |
| 2023-06-19 | 3.440 | 3.590 | 3.440 | 3.525 | 3.525 | 26,897 |
| 2023-06-16 | 3.495 | 3.495 | 3.405 | 3.490 | 3.490 | 20,484 |
| 2023-06-15 | 3.425 | 3.475 | 3.350 | 3.455 | 3.455 | 16,881 |
| 2023-06-14 | 3.490 | 3.495 | 3.325 | 3.385 | 3.385 | 80,370 |
| 2023-06-13 | 3.500 | 3.550 | 3.500 | 3.500 | 3.500 | 26,923 |
| 2023-06-12 | 3.630 | 3.650 | 3.500 | 3.500 | 3.500 | 36,655 |
| 2023-06-09 | 3.625 | 3.685 | 3.595 | 3.640 | 3.640 | 19,262 |
| 2023-06-08 | 3.630 | 3.705 | 3.630 | 3.650 | 3.650 | 11,620 |
| 2023-06-07 | 3.700 | 3.740 | 3.625 | 3.670 | 3.670 | 13,662 |
| 2023-06-06 | 3.750 | 3.820 | 3.670 | 3.730 | 3.730 | 16,991 |
| 2023-06-05 | 3.840 | 3.870 | 3.720 | 3.740 | 3.740 | 49,810 |
| 2023-06-02 | 3.700 | 3.840 | 3.700 | 3.760 | 3.760 | 14,496 |
| 2023-06-01 | 3.700 | 3.700 | 3.665 | 3.690 | 3.690 | 5,417 |
| 2023-05-31 | 3.680 | 3.760 | 3.620 | 3.655 | 3.655 | 29,467 |
| 2023-05-30 | 3.740 | 3.860 | 3.650 | 3.680 | 3.680 | 50,039 |
| 2023-05-29 | 3.700 | 3.740 | 3.675 | 3.710 | 3.710 | 5,299 |
| 2023-05-26 | 3.650 | 3.710 | 3.650 | 3.685 | 3.685 | 18,838 |
| 2023-05-25 | 3.600 | 3.695 | 3.575 | 3.655 | 3.655 | 16,420 |
| 2023-05-24 | 3.575 | 3.630 | 3.530 | 3.615 | 3.615 | 19,973 |
| 2023-05-23 | 3.795 | 3.795 | 3.575 | 3.630 | 3.630 | 23,182 |
| 2023-05-22 | 3.735 | 3.830 | 3.735 | 3.760 | 3.760 | 40,675 |
| 2023-05-19 | 3.825 | 3.875 | 3.735 | 3.780 | 3.780 | 25,372 |
| 2023-05-18 | 3.785 | 3.820 | 3.735 | 3.810 | 3.810 | 26,814 |
| 2023-05-17 | 3.570 | 3.920 | 3.520 | 3.735 | 3.735 | 73,634 |
| 2023-05-16 | 3.670 | 3.895 | 3.550 | 3.590 | 3.590 | 80,355 |
| 2023-05-15 | 3.845 | 4.220 | 3.665 | 3.665 | 3.665 | 163,627 |
| 2023-05-12 | 3.820 | 3.875 | 3.760 | 3.790 | 3.790 | 15,132 |
| 2023-05-11 | 3.820 | 3.920 | 3.820 | 3.850 | 3.850 | 21,641 |
| 2023-05-10 | 3.770 | 3.950 | 3.760 | 3.890 | 3.890 | 33,200 |
| 2023-05-09 | 3.860 | 4.110 | 3.720 | 3.745 | 3.745 | 71,424 |
| 2023-05-08 | 3.800 | 4.090 | 3.700 | 3.905 | 3.905 | 85,056 |
| 2023-05-05 | 3.630 | 3.825 | 3.620 | 3.795 | 3.795 | 42,719 |
| 2023-05-04 | 3.700 | 3.735 | 3.645 | 3.720 | 3.720 | 30,753 |
| 2023-05-03 | 3.820 | 3.960 | 3.625 | 3.700 | 3.700 | 62,706 |
| 2023-05-02 | 4.000 | 4.005 | 3.565 | 3.660 | 3.660 | 95,842 |
| 2023-04-28 | 4.250 | 4.265 | 3.800 | 4.050 | 4.050 | 102,240 |
| 2023-04-27 | 4.205 | 4.560 | 4.200 | 4.460 | 4.460 | 45,824 |
| 2023-04-26 | 4.220 | 4.290 | 4.140 | 4.200 | 4.200 | 20,779 |
| 2023-04-25 | 4.280 | 4.405 | 4.165 | 4.210 | 4.210 | 41,634 |
| 2023-04-24 | 4.540 | 4.540 | 4.345 | 4.345 | 4.345 | 37,027 |
| 2023-04-21 | 4.750 | 4.750 | 4.520 | 4.530 | 4.530 | 18,346 |
| 2023-04-20 | 4.900 | 4.900 | 4.690 | 4.750 | 4.750 | 21,867 |
| 2023-04-19 | 4.995 | 4.995 | 4.825 | 4.895 | 4.895 | 11,242 |
| 2023-04-18 | 4.990 | 5.190 | 4.885 | 4.995 | 4.995 | 41,972 |
| 2023-04-17 | 5.000 | 5.000 | 4.880 | 4.890 | 4.890 | 16,097 |
| 2023-04-14 | 4.960 | 4.970 | 4.910 | 4.950 | 4.950 | 12,866 |
| 2023-04-13 | 5.050 | 5.050 | 4.810 | 4.950 | 4.950 | 33,597 |
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.