OSE Pharma SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-09 | 6.860 | 6.985 | 6.260 | 6.305 | 6.305 | 41,163 |
| 2022-05-06 | 6.905 | 6.995 | 6.820 | 6.860 | 6.860 | 17,782 |
| 2022-05-05 | 7.270 | 7.345 | 6.905 | 6.910 | 6.910 | 28,798 |
| 2022-05-04 | 7.000 | 7.485 | 6.950 | 7.200 | 7.200 | 62,173 |
| 2022-05-03 | 6.930 | 7.100 | 6.800 | 6.820 | 6.820 | 23,746 |
| 2022-05-02 | 7.000 | 7.230 | 6.920 | 6.920 | 6.920 | 31,651 |
| 2022-04-29 | 6.850 | 7.065 | 6.765 | 7.000 | 7.000 | 33,738 |
| 2022-04-28 | 6.910 | 7.000 | 6.625 | 6.720 | 6.720 | 34,984 |
| 2022-04-27 | 7.420 | 7.420 | 6.905 | 6.920 | 6.920 | 40,178 |
| 2022-04-26 | 7.500 | 7.535 | 7.400 | 7.400 | 7.400 | 21,261 |
| 2022-04-25 | 7.540 | 7.685 | 7.500 | 7.500 | 7.500 | 16,131 |
| 2022-04-22 | 7.700 | 7.770 | 7.520 | 7.540 | 7.540 | 25,224 |
| 2022-04-21 | 7.770 | 7.840 | 7.700 | 7.730 | 7.730 | 19,635 |
| 2022-04-20 | 7.710 | 7.870 | 7.710 | 7.770 | 7.770 | 10,442 |
| 2022-04-19 | 7.800 | 7.900 | 7.700 | 7.710 | 7.710 | 31,437 |
| 2022-04-14 | 8.000 | 8.090 | 7.810 | 7.810 | 7.810 | 51,902 |
| 2022-04-13 | 8.140 | 8.150 | 7.960 | 8.075 | 8.075 | 22,078 |
| 2022-04-12 | 8.050 | 8.150 | 7.980 | 8.140 | 8.140 | 25,856 |
| 2022-04-11 | 8.390 | 8.390 | 8.170 | 8.260 | 8.260 | 12,398 |
| 2022-04-08 | 8.650 | 8.650 | 8.150 | 8.250 | 8.250 | 30,624 |
| 2022-04-07 | 8.150 | 8.495 | 8.020 | 8.450 | 8.450 | 59,297 |
| 2022-04-06 | 8.610 | 8.680 | 8.120 | 8.155 | 8.155 | 47,547 |
| 2022-04-05 | 8.700 | 8.800 | 8.600 | 8.600 | 8.600 | 35,096 |
| 2022-04-04 | 8.950 | 9.000 | 8.695 | 8.695 | 8.695 | 37,758 |
| 2022-04-01 | 8.600 | 8.800 | 8.560 | 8.680 | 8.680 | 35,653 |
| 2022-03-31 | 9.120 | 9.120 | 8.640 | 8.670 | 8.670 | 111,397 |
| 2022-03-30 | 9.090 | 9.100 | 8.610 | 8.640 | 8.640 | 100,025 |
| 2022-03-29 | 8.020 | 9.130 | 8.010 | 9.100 | 9.100 | 155,944 |
| 2022-03-28 | 8.610 | 8.610 | 7.950 | 8.000 | 8.000 | 156,120 |
| 2022-03-25 | 9.850 | 10.040 | 8.620 | 8.770 | 8.770 | 225,426 |
| 2022-03-24 | 8.920 | 9.960 | 8.810 | 9.470 | 9.470 | 310,565 |
| 2022-03-23 | 8.300 | 8.950 | 8.230 | 8.710 | 8.710 | 177,851 |
| 2022-03-22 | 7.800 | 8.380 | 7.750 | 8.290 | 8.290 | 215,253 |
| 2022-03-21 | 7.300 | 7.430 | 7.220 | 7.300 | 7.300 | 20,820 |
| 2022-03-18 | 7.900 | 7.900 | 7.180 | 7.410 | 7.410 | 96,094 |
| 2022-03-17 | 8.540 | 8.590 | 7.690 | 7.790 | 7.790 | 182,535 |
| 2022-03-16 | 7.370 | 7.900 | 7.270 | 7.540 | 7.540 | 93,785 |
| 2022-03-15 | 7.900 | 7.900 | 7.110 | 7.170 | 7.170 | 121,653 |
| 2022-03-14 | 6.380 | 8.500 | 6.380 | 7.820 | 7.820 | 324,560 |
| 2022-03-11 | 6.400 | 6.530 | 6.120 | 6.170 | 6.170 | 58,488 |
| 2022-03-10 | 6.200 | 6.780 | 6.060 | 6.350 | 6.350 | 141,147 |
| 2022-03-09 | 5.640 | 6.190 | 5.600 | 5.960 | 5.960 | 140,286 |
| 2022-03-08 | 4.795 | 5.470 | 4.795 | 5.250 | 5.250 | 214,342 |
| 2022-03-07 | 5.220 | 5.340 | 4.600 | 4.910 | 4.910 | 215,365 |
| 2022-03-04 | 6.450 | 6.450 | 5.550 | 5.620 | 5.620 | 121,819 |
| 2022-03-03 | 6.400 | 6.740 | 6.380 | 6.380 | 6.380 | 29,580 |
| 2022-03-02 | 6.450 | 6.760 | 6.240 | 6.400 | 6.400 | 50,299 |
| 2022-03-01 | 6.800 | 6.980 | 6.600 | 6.600 | 6.600 | 27,609 |
| 2022-02-28 | 6.800 | 7.000 | 6.530 | 6.990 | 6.990 | 37,860 |
| 2022-02-25 | 6.530 | 7.050 | 6.530 | 6.880 | 6.880 | 59,933 |
| 2022-02-24 | 6.800 | 6.880 | 6.400 | 6.660 | 6.660 | 101,313 |
| 2022-02-23 | 7.010 | 7.550 | 7.010 | 7.030 | 7.030 | 32,576 |
| 2022-02-22 | 7.000 | 7.200 | 6.860 | 7.110 | 7.110 | 48,403 |
| 2022-02-21 | 7.600 | 7.600 | 7.250 | 7.250 | 7.250 | 30,540 |
| 2022-02-18 | 7.890 | 7.890 | 7.560 | 7.610 | 7.610 | 30,536 |
| 2022-02-17 | 7.710 | 7.930 | 7.700 | 7.930 | 7.930 | 13,878 |
| 2022-02-16 | 7.900 | 8.190 | 7.700 | 7.710 | 7.710 | 34,877 |
| 2022-02-15 | 7.700 | 7.980 | 7.410 | 7.870 | 7.870 | 25,329 |
| 2022-02-14 | 7.870 | 7.870 | 7.340 | 7.750 | 7.750 | 82,598 |
| 2022-02-11 | 8.100 | 8.130 | 7.900 | 7.900 | 7.900 | 30,024 |
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.