OSE Pharma SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-26 | 6.125 | 6.220 | 6.030 | 6.185 | 6.185 | 59,234 |
| 2025-05-23 | 6.420 | 6.500 | 5.975 | 6.075 | 6.075 | 176,706 |
| 2025-05-22 | 6.200 | 6.500 | 6.085 | 6.360 | 6.360 | 199,583 |
| 2025-05-21 | 6.150 | 6.195 | 6.035 | 6.035 | 6.035 | 57,993 |
| 2025-05-20 | 6.000 | 6.300 | 5.980 | 6.210 | 6.210 | 96,583 |
| 2025-05-19 | 5.800 | 5.975 | 5.755 | 5.970 | 5.970 | 53,717 |
| 2025-05-16 | 5.880 | 6.095 | 5.795 | 5.860 | 5.860 | 88,674 |
| 2025-05-15 | 6.040 | 6.060 | 5.825 | 5.870 | 5.870 | 88,564 |
| 2025-05-14 | 6.070 | 6.200 | 6.005 | 6.060 | 6.060 | 60,404 |
| 2025-05-13 | 5.980 | 6.275 | 5.980 | 6.085 | 6.085 | 93,507 |
| 2025-05-12 | 6.015 | 6.180 | 5.925 | 5.970 | 5.970 | 100,139 |
| 2025-05-09 | 5.910 | 6.040 | 5.870 | 6.005 | 6.005 | 50,635 |
| 2025-05-08 | 6.005 | 6.045 | 5.765 | 5.865 | 5.865 | 136,067 |
| 2025-05-07 | 6.225 | 6.340 | 6.005 | 6.015 | 6.015 | 144,270 |
| 2025-05-06 | 6.645 | 6.890 | 6.150 | 6.225 | 6.225 | 282,000 |
| 2025-05-05 | 6.760 | 6.890 | 6.455 | 6.500 | 6.500 | 164,314 |
| 2025-05-02 | 6.530 | 6.840 | 6.345 | 6.760 | 6.760 | 249,217 |
| 2025-04-30 | 6.050 | 6.540 | 5.955 | 6.420 | 6.420 | 263,054 |
| 2025-04-29 | 5.795 | 6.040 | 5.735 | 5.990 | 5.990 | 155,050 |
| 2025-04-28 | 5.730 | 5.890 | 5.730 | 5.800 | 5.800 | 70,086 |
| 2025-04-25 | 5.810 | 5.900 | 5.720 | 5.720 | 5.720 | 68,227 |
| 2025-04-24 | 5.750 | 5.940 | 5.645 | 5.810 | 5.810 | 72,793 |
| 2025-04-23 | 5.700 | 5.760 | 5.600 | 5.715 | 5.715 | 64,614 |
| 2025-04-22 | 5.960 | 6.050 | 5.650 | 5.650 | 5.650 | 121,024 |
| 2025-04-17 | 5.995 | 5.995 | 5.850 | 5.900 | 5.900 | 57,620 |
| 2025-04-16 | 5.620 | 6.000 | 5.620 | 5.960 | 5.960 | 102,562 |
| 2025-04-15 | 5.600 | 5.775 | 5.560 | 5.750 | 5.750 | 61,797 |
| 2025-04-14 | 5.500 | 5.605 | 5.500 | 5.560 | 5.560 | 86,802 |
| 2025-04-11 | 5.490 | 5.530 | 5.285 | 5.430 | 5.430 | 95,004 |
| 2025-04-10 | 5.730 | 5.740 | 5.350 | 5.360 | 5.360 | 170,904 |
| 2025-04-09 | 5.370 | 5.405 | 5.100 | 5.150 | 5.150 | 154,219 |
| 2025-04-08 | 5.400 | 5.650 | 5.315 | 5.575 | 5.575 | 154,553 |
| 2025-04-07 | 4.548 | 5.390 | 4.420 | 5.225 | 5.225 | 240,729 |
| 2025-04-04 | 5.510 | 5.550 | 5.040 | 5.160 | 5.160 | 215,326 |
| 2025-04-03 | 5.660 | 5.720 | 5.510 | 5.510 | 5.510 | 71,276 |
| 2025-04-02 | 5.770 | 5.820 | 5.650 | 5.780 | 5.780 | 59,362 |
| 2025-04-01 | 5.690 | 5.880 | 5.650 | 5.810 | 5.810 | 105,043 |
| 2025-03-31 | 5.850 | 5.860 | 5.610 | 5.610 | 5.610 | 141,039 |
| 2025-03-28 | 6.150 | 6.150 | 5.900 | 5.900 | 5.900 | 167,511 |
| 2025-03-27 | 6.450 | 6.450 | 6.090 | 6.150 | 6.150 | 198,722 |
| 2025-03-26 | 6.120 | 6.200 | 6.010 | 6.050 | 6.050 | 78,815 |
| 2025-03-25 | 6.250 | 6.290 | 6.100 | 6.100 | 6.100 | 80,560 |
| 2025-03-24 | 6.270 | 6.330 | 6.150 | 6.220 | 6.220 | 65,133 |
| 2025-03-21 | 6.400 | 6.400 | 6.230 | 6.270 | 6.270 | 71,924 |
| 2025-03-20 | 6.510 | 6.550 | 6.410 | 6.440 | 6.440 | 40,525 |
| 2025-03-19 | 6.580 | 6.630 | 6.400 | 6.540 | 6.540 | 65,304 |
| 2025-03-18 | 6.590 | 6.650 | 6.520 | 6.580 | 6.580 | 76,040 |
| 2025-03-17 | 6.360 | 6.560 | 6.350 | 6.530 | 6.530 | 82,158 |
| 2025-03-14 | 6.490 | 6.660 | 6.300 | 6.350 | 6.350 | 100,990 |
| 2025-03-13 | 6.600 | 6.680 | 6.270 | 6.450 | 6.450 | 237,813 |
| 2025-03-12 | 6.900 | 7.070 | 6.530 | 6.670 | 6.670 | 686,111 |
| 2025-03-11 | 5.940 | 6.050 | 5.750 | 5.790 | 5.790 | 89,261 |
| 2025-03-10 | 6.310 | 6.400 | 5.930 | 5.940 | 5.940 | 167,121 |
| 2025-03-07 | 6.230 | 6.340 | 6.200 | 6.250 | 6.250 | 51,451 |
| 2025-03-06 | 6.320 | 6.430 | 6.150 | 6.270 | 6.270 | 93,416 |
| 2025-03-05 | 6.270 | 6.520 | 6.270 | 6.320 | 6.320 | 99,272 |
| 2025-03-04 | 6.500 | 6.500 | 6.210 | 6.250 | 6.250 | 157,175 |
| 2025-03-03 | 6.680 | 6.740 | 6.570 | 6.590 | 6.590 | 46,546 |
| 2025-02-28 | 6.750 | 6.760 | 6.550 | 6.680 | 6.680 | 73,445 |
| 2025-02-27 | 6.580 | 6.980 | 6.520 | 6.710 | 6.710 | 112,547 |
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.