OSE Pharma SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	6.410	6.475	6.330	6.330	6.330	8,643
2022-08-01	6.500	6.500	6.330	6.460	6.460	7,872
2022-07-29	6.400	6.500	6.400	6.500	6.500	9,183
2022-07-28	6.345	6.430	6.250	6.400	6.400	7,773
2022-07-27	6.290	6.370	6.250	6.350	6.350	4,571
2022-07-26	6.495	6.495	6.000	6.290	6.290	12,131
2022-07-25	6.550	6.550	6.360	6.500	6.500	7,261
2022-07-22	6.410	6.600	6.410	6.590	6.590	13,124
2022-07-21	6.400	6.500	6.350	6.400	6.400	9,503
2022-07-20	6.250	6.500	6.200	6.460	6.460	16,866
2022-07-19	6.250	6.370	6.210	6.260	6.260	4,935
2022-07-18	6.030	6.385	6.030	6.350	6.350	11,353
2022-07-15	6.115	6.150	6.050	6.150	6.150	4,574
2022-07-14	6.230	6.230	6.035	6.150	6.150	6,139
2022-07-13	6.295	6.295	6.100	6.230	6.230	7,762
2022-07-12	6.340	6.340	6.200	6.250	6.250	3,696
2022-07-11	5.900	6.400	5.880	6.380	6.380	22,743
2022-07-08	5.900	5.980	5.755	5.950	5.950	15,341
2022-07-07	5.950	6.000	5.840	5.950	5.950	12,088
2022-07-06	5.750	6.000	5.750	5.970	5.970	12,289
2022-07-05	6.080	6.080	5.800	5.850	5.850	22,392
2022-07-04	6.300	6.340	5.900	5.905	5.905	18,832
2022-07-01	6.145	6.200	6.050	6.185	6.185	4,066
2022-06-30	6.290	6.290	6.095	6.140	6.140	7,496
2022-06-29	6.500	6.640	6.300	6.300	6.300	10,678
2022-06-28	6.600	6.685	6.500	6.505	6.505	7,466
2022-06-27	6.725	6.725	6.500	6.575	6.575	13,577
2022-06-24	6.650	6.740	6.575	6.680	6.680	7,248
2022-06-23	6.690	6.690	6.500	6.640	6.640	7,591
2022-06-22	6.700	6.700	6.300	6.470	6.470	19,077
2022-06-21	6.300	6.750	6.205	6.700	6.700	21,973
2022-06-20	6.120	6.265	6.095	6.265	6.265	10,738
2022-06-17	5.830	6.390	5.830	6.270	6.270	25,956
2022-06-16	6.390	6.900	5.815	5.860	5.860	48,611
2022-06-15	6.050	6.260	6.000	6.260	6.260	12,727
2022-06-14	6.150	6.240	6.000	6.000	6.000	15,903
2022-06-13	6.520	6.520	6.080	6.135	6.135	28,914
2022-06-10	6.700	6.795	6.450	6.640	6.640	14,784
2022-06-09	6.920	6.940	6.630	6.710	6.710	14,031
2022-06-08	7.045	7.085	6.910	6.950	6.950	9,225
2022-06-07	6.990	7.200	6.910	7.040	7.040	38,984
2022-06-06	7.000	7.000	6.900	6.990	6.990	4,873
2022-06-03	6.995	7.000	6.845	6.970	6.970	10,201
2022-06-02	6.900	6.960	6.810	6.850	6.850	11,912
2022-06-01	6.900	7.000	6.805	6.820	6.820	14,201
2022-05-31	7.095	7.125	6.900	7.000	7.000	15,852
2022-05-30	7.130	7.130	6.980	7.090	7.090	22,956
2022-05-27	6.610	7.150	6.610	6.930	6.930	53,431
2022-05-26	6.545	6.720	6.405	6.600	6.600	10,310
2022-05-25	6.770	6.770	6.365	6.550	6.550	14,234
2022-05-24	6.850	6.850	6.610	6.610	6.610	8,947
2022-05-23	6.765	6.890	6.655	6.700	6.700	10,895
2022-05-20	6.620	6.895	6.620	6.840	6.840	12,503
2022-05-19	6.575	6.725	6.575	6.620	6.620	7,013
2022-05-18	6.600	6.925	6.560	6.740	6.740	22,454
2022-05-17	6.560	6.700	6.545	6.610	6.610	14,338
2022-05-16	6.650	6.700	6.525	6.670	6.670	10,102
2022-05-13	6.300	6.645	6.300	6.640	6.640	20,863
2022-05-12	6.400	6.465	6.200	6.265	6.265	12,497
2022-05-11	6.500	6.595	6.355	6.380	6.380	9,019

← NewerPage 19 of 22 · 1,287 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.