OSE Pharma SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-17	6.700	7.000	6.650	6.880	6.880	50,296
2023-01-16	6.530	6.695	6.510	6.690	6.690	22,513
2023-01-13	6.290	6.520	6.265	6.410	6.410	20,795
2023-01-12	6.340	6.375	6.290	6.290	6.290	9,938
2023-01-11	6.365	6.400	6.320	6.330	6.330	11,939
2023-01-10	6.430	6.430	6.310	6.365	6.365	11,289
2023-01-09	6.430	6.480	6.400	6.430	6.430	12,885
2023-01-06	6.570	6.570	6.405	6.425	6.425	15,788
2023-01-05	6.515	6.595	6.450	6.580	6.580	12,377
2023-01-04	6.645	6.645	6.500	6.515	6.515	23,591
2023-01-03	6.680	6.680	6.600	6.650	6.650	8,964
2023-01-02	6.680	6.730	6.650	6.720	6.720	14,370
2022-12-30	6.670	6.700	6.500	6.675	6.675	24,639
2022-12-29	6.405	6.690	6.405	6.690	6.690	14,363
2022-12-28	6.440	6.460	6.400	6.400	6.400	6,007
2022-12-27	6.420	6.480	6.335	6.435	6.435	28,815
2022-12-23	6.560	6.605	6.450	6.455	6.455	18,454
2022-12-22	6.550	6.750	6.545	6.560	6.560	21,838
2022-12-21	6.500	6.500	6.330	6.500	6.500	22,095
2022-12-20	6.680	6.800	6.500	6.500	6.500	15,757
2022-12-19	6.950	6.990	6.580	6.650	6.650	34,581
2022-12-16	6.810	7.150	6.700	6.860	6.860	65,487
2022-12-15	6.920	6.950	6.655	6.680	6.680	15,400
2022-12-14	6.940	7.130	6.905	6.920	6.920	40,641
2022-12-13	6.900	6.945	6.810	6.900	6.900	7,252
2022-12-12	6.850	7.000	6.850	6.945	6.945	16,781
2022-12-09	6.800	6.910	6.760	6.810	6.810	12,172
2022-12-08	6.650	6.780	6.600	6.700	6.700	9,711
2022-12-07	6.960	6.970	6.500	6.550	6.550	43,586
2022-12-06	7.110	7.130	6.950	6.960	6.960	11,023
2022-12-05	7.190	7.220	7.100	7.100	7.100	30,323
2022-12-02	7.255	7.300	7.140	7.140	7.140	15,321
2022-12-01	7.150	7.490	7.150	7.255	7.255	36,914
2022-11-30	7.100	7.280	7.040	7.240	7.240	40,772
2022-11-29	6.895	7.140	6.865	6.990	6.990	20,156
2022-11-28	6.900	6.940	6.700	6.810	6.810	10,517
2022-11-25	6.935	6.945	6.860	6.920	6.920	7,753
2022-11-24	6.850	6.915	6.815	6.900	6.900	5,506
2022-11-23	6.900	6.900	6.810	6.850	6.850	4,140
2022-11-22	6.750	7.000	6.720	6.860	6.860	26,474
2022-11-21	6.675	6.755	6.650	6.650	6.650	4,287
2022-11-18	6.810	6.850	6.695	6.695	6.695	6,213
2022-11-17	6.860	6.860	6.800	6.810	6.810	7,020
2022-11-16	6.945	6.990	6.875	6.875	6.875	5,284
2022-11-15	6.995	7.045	6.900	6.940	6.940	11,015
2022-11-14	7.000	7.030	6.940	6.995	6.995	8,656
2022-11-11	7.040	7.050	6.930	7.000	7.000	10,531
2022-11-10	7.000	7.095	6.930	7.035	7.035	11,727
2022-11-09	7.010	7.095	6.945	7.025	7.025	9,687
2022-11-08	7.095	7.095	6.980	7.020	7.020	9,093
2022-11-07	7.145	7.145	6.950	6.970	6.970	10,473
2022-11-04	6.900	7.170	6.900	7.015	7.015	37,942
2022-11-03	6.850	6.850	6.600	6.790	6.790	25,253
2022-11-02	7.100	7.195	6.550	6.720	6.720	38,175
2022-11-01	6.755	7.200	6.710	7.140	7.140	52,446
2022-10-31	6.700	6.850	6.620	6.840	6.840	18,113
2022-10-28	6.850	6.855	6.610	6.675	6.675	26,878
2022-10-27	6.850	7.180	6.835	6.860	6.860	30,505
2022-10-26	6.300	6.900	6.260	6.800	6.800	41,111
2022-10-25	6.630	6.785	6.235	6.320	6.320	39,584

← NewerPage 17 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.