OSE Pharma SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-13 | 5.050 | 5.050 | 4.810 | 4.950 | 4.950 | 33,597 |
| 2023-04-12 | 4.950 | 5.050 | 4.940 | 4.950 | 4.950 | 31,618 |
| 2023-04-11 | 5.000 | 5.010 | 4.960 | 5.000 | 5.000 | 11,603 |
| 2023-04-06 | 4.995 | 5.020 | 4.950 | 5.020 | 5.020 | 7,597 |
| 2023-04-05 | 5.050 | 5.060 | 4.950 | 4.990 | 4.990 | 8,758 |
| 2023-04-04 | 5.060 | 5.140 | 4.950 | 5.050 | 5.050 | 7,672 |
| 2023-04-03 | 5.110 | 5.150 | 5.060 | 5.060 | 5.060 | 4,117 |
| 2023-03-31 | 5.005 | 5.095 | 4.980 | 5.090 | 5.090 | 14,230 |
| 2023-03-30 | 5.050 | 5.090 | 5.005 | 5.025 | 5.025 | 5,737 |
| 2023-03-29 | 5.105 | 5.185 | 4.950 | 5.040 | 5.040 | 7,412 |
| 2023-03-28 | 5.240 | 5.240 | 5.100 | 5.100 | 5.100 | 5,366 |
| 2023-03-27 | 5.165 | 5.285 | 5.165 | 5.230 | 5.230 | 11,721 |
| 2023-03-24 | 5.000 | 5.350 | 4.900 | 5.140 | 5.140 | 38,881 |
| 2023-03-23 | 4.980 | 5.050 | 4.980 | 5.020 | 5.020 | 7,819 |
| 2023-03-22 | 5.150 | 5.150 | 5.000 | 5.075 | 5.075 | 11,050 |
| 2023-03-21 | 5.195 | 5.240 | 5.095 | 5.130 | 5.130 | 11,702 |
| 2023-03-20 | 4.950 | 5.225 | 4.902 | 5.150 | 5.150 | 36,579 |
| 2023-03-17 | 5.050 | 5.075 | 4.860 | 4.916 | 4.916 | 25,401 |
| 2023-03-16 | 5.075 | 5.150 | 4.912 | 5.085 | 5.085 | 32,356 |
| 2023-03-15 | 5.320 | 5.320 | 5.000 | 5.010 | 5.010 | 26,480 |
| 2023-03-14 | 5.070 | 5.320 | 5.055 | 5.300 | 5.300 | 14,989 |
| 2023-03-13 | 5.295 | 5.295 | 5.000 | 5.100 | 5.100 | 40,216 |
| 2023-03-10 | 5.360 | 5.360 | 5.180 | 5.235 | 5.235 | 30,628 |
| 2023-03-09 | 5.420 | 5.470 | 5.400 | 5.435 | 5.435 | 10,000 |
| 2023-03-08 | 5.600 | 5.600 | 5.400 | 5.415 | 5.415 | 18,933 |
| 2023-03-07 | 5.630 | 5.650 | 5.530 | 5.600 | 5.600 | 19,816 |
| 2023-03-06 | 5.750 | 5.750 | 5.580 | 5.630 | 5.630 | 14,780 |
| 2023-03-03 | 5.850 | 5.950 | 5.720 | 5.720 | 5.720 | 12,213 |
| 2023-03-02 | 5.950 | 6.000 | 5.760 | 5.785 | 5.785 | 21,276 |
| 2023-03-01 | 5.780 | 6.100 | 5.780 | 5.955 | 5.955 | 68,619 |
| 2023-02-28 | 5.675 | 5.750 | 5.550 | 5.600 | 5.600 | 8,999 |
| 2023-02-27 | 5.595 | 5.795 | 5.515 | 5.670 | 5.670 | 29,496 |
| 2023-02-24 | 5.555 | 5.645 | 5.430 | 5.430 | 5.430 | 21,163 |
| 2023-02-23 | 5.450 | 5.760 | 5.425 | 5.495 | 5.495 | 38,340 |
| 2023-02-22 | 5.580 | 5.600 | 5.230 | 5.330 | 5.330 | 66,516 |
| 2023-02-21 | 5.800 | 5.835 | 5.500 | 5.580 | 5.580 | 62,013 |
| 2023-02-20 | 6.100 | 6.125 | 5.850 | 5.860 | 5.860 | 28,450 |
| 2023-02-17 | 6.200 | 6.200 | 6.060 | 6.065 | 6.065 | 18,576 |
| 2023-02-16 | 6.200 | 6.290 | 6.125 | 6.220 | 6.220 | 24,247 |
| 2023-02-15 | 6.140 | 6.185 | 6.070 | 6.110 | 6.110 | 5,651 |
| 2023-02-14 | 6.075 | 6.190 | 6.040 | 6.140 | 6.140 | 12,493 |
| 2023-02-13 | 6.140 | 6.170 | 6.060 | 6.065 | 6.065 | 9,423 |
| 2023-02-10 | 6.060 | 6.300 | 6.060 | 6.115 | 6.115 | 30,159 |
| 2023-02-09 | 6.380 | 6.380 | 6.060 | 6.060 | 6.060 | 34,599 |
| 2023-02-08 | 6.460 | 6.460 | 6.210 | 6.360 | 6.360 | 15,448 |
| 2023-02-07 | 6.400 | 6.480 | 6.360 | 6.460 | 6.460 | 6,243 |
| 2023-02-06 | 6.285 | 6.470 | 6.220 | 6.405 | 6.405 | 17,236 |
| 2023-02-03 | 6.050 | 6.480 | 5.910 | 6.330 | 6.330 | 62,973 |
| 2023-02-02 | 6.020 | 6.120 | 5.860 | 6.010 | 6.010 | 33,355 |
| 2023-02-01 | 6.170 | 6.220 | 6.000 | 6.025 | 6.025 | 26,187 |
| 2023-01-31 | 6.300 | 6.300 | 6.165 | 6.170 | 6.170 | 11,120 |
| 2023-01-30 | 6.455 | 6.460 | 6.200 | 6.280 | 6.280 | 19,197 |
| 2023-01-27 | 6.440 | 6.470 | 6.380 | 6.415 | 6.415 | 11,986 |
| 2023-01-26 | 6.500 | 6.590 | 6.430 | 6.475 | 6.475 | 8,762 |
| 2023-01-25 | 6.440 | 6.600 | 6.405 | 6.525 | 6.525 | 15,223 |
| 2023-01-24 | 6.415 | 6.600 | 6.405 | 6.420 | 6.420 | 20,446 |
| 2023-01-23 | 6.490 | 6.530 | 6.385 | 6.410 | 6.410 | 8,792 |
| 2023-01-20 | 6.450 | 6.515 | 6.400 | 6.490 | 6.490 | 4,744 |
| 2023-01-19 | 6.815 | 6.815 | 6.325 | 6.415 | 6.415 | 39,609 |
| 2023-01-18 | 6.990 | 6.990 | 6.815 | 6.815 | 6.815 | 15,390 |
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.