OSE Pharma SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-24 | 7.195 | 7.400 | 6.530 | 6.620 | 6.620 | 182,438 |
| 2022-10-21 | 5.580 | 6.985 | 5.580 | 6.980 | 6.980 | 425,748 |
| 2022-10-20 | 5.300 | 5.350 | 5.000 | 5.100 | 5.100 | 32,884 |
| 2022-10-19 | 5.445 | 5.445 | 5.205 | 5.250 | 5.250 | 11,233 |
| 2022-10-18 | 5.430 | 5.455 | 5.370 | 5.400 | 5.400 | 11,642 |
| 2022-10-17 | 5.380 | 5.450 | 5.300 | 5.320 | 5.320 | 9,953 |
| 2022-10-14 | 5.310 | 5.530 | 5.250 | 5.400 | 5.400 | 12,923 |
| 2022-10-13 | 5.340 | 5.450 | 5.200 | 5.235 | 5.235 | 8,746 |
| 2022-10-12 | 5.500 | 5.515 | 5.200 | 5.340 | 5.340 | 16,651 |
| 2022-10-11 | 5.405 | 5.500 | 5.400 | 5.415 | 5.415 | 5,230 |
| 2022-10-10 | 5.800 | 5.840 | 5.390 | 5.400 | 5.400 | 23,636 |
| 2022-10-07 | 5.820 | 6.080 | 5.715 | 5.750 | 5.750 | 36,549 |
| 2022-10-06 | 5.400 | 5.830 | 5.400 | 5.770 | 5.770 | 38,343 |
| 2022-10-05 | 5.150 | 5.500 | 5.150 | 5.300 | 5.300 | 28,196 |
| 2022-10-04 | 4.850 | 5.150 | 4.850 | 5.150 | 5.150 | 21,268 |
| 2022-10-03 | 4.912 | 4.948 | 4.774 | 4.850 | 4.850 | 15,065 |
| 2022-09-30 | 4.920 | 5.125 | 4.874 | 5.040 | 5.040 | 25,856 |
| 2022-09-29 | 5.105 | 5.105 | 4.690 | 5.045 | 5.045 | 46,274 |
| 2022-09-28 | 5.340 | 5.385 | 4.880 | 5.110 | 5.110 | 59,135 |
| 2022-09-27 | 5.500 | 5.560 | 5.390 | 5.420 | 5.420 | 17,368 |
| 2022-09-26 | 5.230 | 5.575 | 5.100 | 5.300 | 5.300 | 46,178 |
| 2022-09-23 | 6.120 | 6.155 | 5.020 | 5.100 | 5.100 | 92,576 |
| 2022-09-22 | 6.400 | 6.400 | 6.150 | 6.170 | 6.170 | 16,363 |
| 2022-09-21 | 6.580 | 6.630 | 6.460 | 6.465 | 6.465 | 6,940 |
| 2022-09-20 | 6.700 | 6.700 | 6.500 | 6.560 | 6.560 | 14,430 |
| 2022-09-19 | 6.960 | 6.985 | 6.660 | 6.750 | 6.750 | 11,819 |
| 2022-09-16 | 7.100 | 7.100 | 6.900 | 7.000 | 7.000 | 4,521 |
| 2022-09-15 | 7.050 | 7.185 | 7.000 | 7.000 | 7.000 | 7,911 |
| 2022-09-14 | 7.060 | 7.110 | 7.030 | 7.050 | 7.050 | 6,353 |
| 2022-09-13 | 7.250 | 7.275 | 7.095 | 7.095 | 7.095 | 7,236 |
| 2022-09-12 | 7.160 | 7.300 | 7.160 | 7.215 | 7.215 | 3,859 |
| 2022-09-09 | 7.050 | 7.300 | 7.050 | 7.125 | 7.125 | 10,966 |
| 2022-09-08 | 7.300 | 7.300 | 7.020 | 7.020 | 7.020 | 18,182 |
| 2022-09-07 | 7.320 | 7.500 | 7.210 | 7.210 | 7.210 | 15,067 |
| 2022-09-06 | 7.310 | 7.520 | 7.310 | 7.370 | 7.370 | 19,219 |
| 2022-09-05 | 7.400 | 7.800 | 7.310 | 7.330 | 7.330 | 110,208 |
| 2022-09-02 | 6.995 | 6.995 | 6.745 | 6.850 | 6.850 | 16,107 |
| 2022-09-01 | 7.180 | 7.200 | 6.905 | 7.000 | 7.000 | 14,278 |
| 2022-08-31 | 7.185 | 7.360 | 7.090 | 7.180 | 7.180 | 14,474 |
| 2022-08-30 | 7.195 | 7.435 | 7.110 | 7.110 | 7.110 | 9,329 |
| 2022-08-29 | 7.380 | 7.400 | 7.070 | 7.150 | 7.150 | 11,395 |
| 2022-08-26 | 7.400 | 7.400 | 7.280 | 7.390 | 7.390 | 8,822 |
| 2022-08-25 | 7.260 | 7.425 | 7.250 | 7.330 | 7.330 | 9,132 |
| 2022-08-24 | 7.240 | 7.335 | 7.200 | 7.230 | 7.230 | 9,089 |
| 2022-08-23 | 7.380 | 7.495 | 7.245 | 7.245 | 7.245 | 18,733 |
| 2022-08-22 | 7.530 | 7.600 | 7.380 | 7.380 | 7.380 | 14,853 |
| 2022-08-19 | 7.535 | 7.600 | 7.500 | 7.510 | 7.510 | 10,379 |
| 2022-08-18 | 7.590 | 7.600 | 7.500 | 7.500 | 7.500 | 13,953 |
| 2022-08-17 | 7.620 | 7.620 | 7.400 | 7.600 | 7.600 | 26,439 |
| 2022-08-16 | 7.380 | 7.630 | 7.300 | 7.600 | 7.600 | 23,612 |
| 2022-08-15 | 7.140 | 7.385 | 7.100 | 7.380 | 7.380 | 25,822 |
| 2022-08-12 | 7.130 | 7.200 | 7.110 | 7.180 | 7.180 | 12,377 |
| 2022-08-11 | 7.160 | 7.200 | 7.025 | 7.130 | 7.130 | 10,422 |
| 2022-08-10 | 7.220 | 7.240 | 6.950 | 7.170 | 7.170 | 17,235 |
| 2022-08-09 | 6.700 | 7.160 | 6.665 | 7.140 | 7.140 | 48,288 |
| 2022-08-08 | 6.480 | 6.880 | 6.480 | 6.660 | 6.660 | 17,419 |
| 2022-08-05 | 6.505 | 6.510 | 6.335 | 6.500 | 6.500 | 8,658 |
| 2022-08-04 | 6.500 | 6.500 | 6.330 | 6.500 | 6.500 | 12,342 |
| 2022-08-03 | 6.325 | 6.525 | 6.215 | 6.525 | 6.525 | 16,665 |
| 2022-08-02 | 6.410 | 6.475 | 6.330 | 6.330 | 6.330 | 8,643 |
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.