OSE Pharma SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 3.800 | 3.940 | 3.638 | 3.642 | 3.642 | 195,752 |
| 2026-04-30 | 3.740 | 3.848 | 3.566 | 3.824 | 3.824 | 391,592 |
| 2026-04-29 | 4.100 | 4.160 | 3.942 | 3.954 | 3.954 | 417,738 |
| 2026-04-28 | 3.750 | 5.010 | 3.714 | 4.250 | 4.250 | 1,949,127 |
| 2026-04-27 | 3.230 | 3.900 | 3.230 | 3.658 | 3.658 | 906,346 |
| 2026-04-24 | 3.060 | 3.106 | 3.020 | 3.024 | 3.024 | 77,493 |
| 2026-04-23 | 3.080 | 3.148 | 3.022 | 3.074 | 3.074 | 172,936 |
| 2026-04-22 | 3.132 | 3.174 | 3.042 | 3.044 | 3.044 | 78,252 |
| 2026-04-21 | 3.230 | 3.310 | 3.132 | 3.132 | 3.132 | 82,127 |
| 2026-04-20 | 3.290 | 3.340 | 3.214 | 3.230 | 3.230 | 86,219 |
| 2026-04-17 | 3.286 | 3.348 | 3.250 | 3.328 | 3.328 | 115,672 |
| 2026-04-16 | 3.200 | 3.290 | 3.084 | 3.262 | 3.262 | 132,679 |
| 2026-04-15 | 3.364 | 3.500 | 3.182 | 3.182 | 3.182 | 448,929 |
| 2026-04-14 | 3.150 | 3.270 | 3.140 | 3.240 | 3.240 | 98,267 |
| 2026-04-13 | 3.086 | 3.172 | 3.000 | 3.144 | 3.144 | 79,474 |
| 2026-04-10 | 3.156 | 3.270 | 3.118 | 3.118 | 3.118 | 100,588 |
| 2026-04-09 | 3.300 | 3.300 | 3.140 | 3.150 | 3.150 | 71,451 |
| 2026-04-08 | 3.190 | 3.364 | 3.102 | 3.290 | 3.290 | 141,104 |
| 2026-04-07 | 3.392 | 3.400 | 3.052 | 3.052 | 3.052 | 93,079 |
| 2026-04-02 | 3.174 | 3.290 | 3.160 | 3.290 | 3.290 | 78,388 |
| 2026-04-01 | 3.248 | 3.300 | 3.140 | 3.272 | 3.272 | 97,106 |
| 2026-03-31 | 3.074 | 3.198 | 3.044 | 3.162 | 3.162 | 75,117 |
| 2026-03-30 | 3.010 | 3.088 | 2.952 | 3.076 | 3.076 | 90,536 |
| 2026-03-27 | 3.034 | 3.048 | 2.872 | 3.038 | 3.038 | 237,782 |
| 2026-03-26 | 3.148 | 3.152 | 3.000 | 3.016 | 3.016 | 114,591 |
| 2026-03-25 | 3.102 | 3.200 | 3.080 | 3.192 | 3.192 | 115,869 |
| 2026-03-24 | 3.390 | 3.434 | 3.140 | 3.140 | 3.140 | 134,212 |
| 2026-03-23 | 3.360 | 3.480 | 3.150 | 3.442 | 3.442 | 182,613 |
| 2026-03-20 | 3.450 | 3.502 | 3.352 | 3.440 | 3.440 | 78,618 |
| 2026-03-19 | 3.454 | 3.560 | 3.404 | 3.480 | 3.480 | 103,161 |
| 2026-03-18 | 3.588 | 3.614 | 3.502 | 3.506 | 3.506 | 106,192 |
| 2026-03-17 | 3.650 | 3.690 | 3.540 | 3.580 | 3.580 | 88,150 |
| 2026-03-16 | 3.694 | 3.750 | 3.622 | 3.694 | 3.694 | 59,270 |
| 2026-03-13 | 3.780 | 3.820 | 3.674 | 3.680 | 3.680 | 118,754 |
| 2026-03-12 | 3.840 | 3.920 | 3.800 | 3.806 | 3.806 | 96,930 |
| 2026-03-11 | 4.028 | 4.028 | 3.920 | 3.940 | 3.940 | 95,822 |
| 2026-03-10 | 4.056 | 4.128 | 3.960 | 4.064 | 4.064 | 179,971 |
| 2026-03-09 | 3.910 | 3.986 | 3.840 | 3.914 | 3.914 | 137,534 |
| 2026-03-06 | 4.070 | 4.070 | 3.920 | 4.018 | 4.018 | 156,844 |
| 2026-03-05 | 4.240 | 4.320 | 4.060 | 4.060 | 4.060 | 82,147 |
| 2026-03-04 | 4.080 | 4.340 | 4.050 | 4.222 | 4.222 | 79,331 |
| 2026-03-03 | 4.210 | 4.380 | 4.092 | 4.092 | 4.092 | 114,043 |
| 2026-03-02 | 4.100 | 4.330 | 4.020 | 4.250 | 4.250 | 140,506 |
| 2026-02-27 | 4.496 | 4.730 | 4.300 | 4.310 | 4.310 | 261,196 |
| 2026-02-26 | 4.386 | 4.496 | 4.338 | 4.430 | 4.430 | 76,941 |
| 2026-02-25 | 4.232 | 4.420 | 4.180 | 4.400 | 4.400 | 97,509 |
| 2026-02-24 | 4.200 | 4.326 | 4.200 | 4.250 | 4.250 | 44,375 |
| 2026-02-23 | 4.290 | 4.318 | 4.152 | 4.244 | 4.244 | 97,052 |
| 2026-02-20 | 4.370 | 4.398 | 4.284 | 4.300 | 4.300 | 58,985 |
| 2026-02-19 | 4.350 | 4.410 | 4.302 | 4.388 | 4.388 | 40,940 |
| 2026-02-18 | 4.360 | 4.450 | 4.256 | 4.376 | 4.376 | 85,660 |
| 2026-02-17 | 4.350 | 4.420 | 4.298 | 4.350 | 4.350 | 86,531 |
| 2026-02-16 | 4.430 | 4.446 | 4.222 | 4.350 | 4.350 | 96,183 |
| 2026-02-13 | 4.330 | 4.440 | 4.318 | 4.364 | 4.364 | 46,981 |
| 2026-02-12 | 4.500 | 4.590 | 4.370 | 4.370 | 4.370 | 68,127 |
| 2026-02-11 | 4.630 | 4.630 | 4.434 | 4.476 | 4.476 | 57,928 |
| 2026-02-10 | 4.482 | 4.660 | 4.404 | 4.596 | 4.596 | 77,431 |
| 2026-02-09 | 4.330 | 4.494 | 4.284 | 4.440 | 4.440 | 109,608 |
| 2026-02-06 | 4.470 | 4.470 | 4.230 | 4.312 | 4.312 | 168,706 |
| 2026-02-05 | 4.710 | 4.710 | 4.480 | 4.480 | 4.480 | 139,063 |
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.