OSE Pharma SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-26 | 6.630 | 6.690 | 6.500 | 6.640 | 6.640 | 92,091 |
| 2025-02-25 | 6.870 | 6.950 | 6.590 | 6.630 | 6.630 | 124,177 |
| 2025-02-24 | 7.400 | 7.480 | 6.900 | 6.930 | 6.930 | 226,755 |
| 2025-02-21 | 7.170 | 7.340 | 6.990 | 7.180 | 7.180 | 196,081 |
| 2025-02-20 | 6.860 | 6.990 | 6.830 | 6.900 | 6.900 | 35,698 |
| 2025-02-19 | 7.100 | 7.120 | 6.810 | 6.810 | 6.810 | 82,865 |
| 2025-02-18 | 7.010 | 7.200 | 6.900 | 7.100 | 7.100 | 124,673 |
| 2025-02-17 | 6.990 | 7.200 | 6.880 | 6.980 | 6.980 | 72,737 |
| 2025-02-14 | 7.270 | 7.270 | 6.830 | 6.980 | 6.980 | 166,631 |
| 2025-02-13 | 7.230 | 7.580 | 7.140 | 7.240 | 7.240 | 257,107 |
| 2025-02-12 | 6.840 | 7.280 | 6.720 | 7.030 | 7.030 | 221,548 |
| 2025-02-11 | 6.260 | 6.880 | 6.260 | 6.790 | 6.790 | 231,952 |
| 2025-02-10 | 6.400 | 6.430 | 6.180 | 6.280 | 6.280 | 104,614 |
| 2025-02-07 | 6.520 | 6.520 | 6.390 | 6.390 | 6.390 | 47,801 |
| 2025-02-06 | 6.350 | 6.580 | 6.350 | 6.540 | 6.540 | 124,276 |
| 2025-02-05 | 6.400 | 6.450 | 6.260 | 6.370 | 6.370 | 86,624 |
| 2025-02-04 | 6.450 | 6.470 | 6.250 | 6.400 | 6.400 | 78,525 |
| 2025-02-03 | 6.600 | 6.600 | 5.990 | 6.370 | 6.370 | 227,031 |
| 2025-01-31 | 6.700 | 6.930 | 6.650 | 6.810 | 6.810 | 120,809 |
| 2025-01-30 | 6.550 | 6.720 | 6.530 | 6.650 | 6.650 | 49,056 |
| 2025-01-29 | 6.710 | 6.780 | 6.500 | 6.510 | 6.510 | 125,650 |
| 2025-01-28 | 6.450 | 6.940 | 6.450 | 6.710 | 6.710 | 173,246 |
| 2025-01-27 | 6.280 | 6.610 | 6.240 | 6.410 | 6.410 | 67,047 |
| 2025-01-24 | 6.420 | 6.570 | 6.360 | 6.370 | 6.370 | 66,700 |
| 2025-01-23 | 6.440 | 6.520 | 6.320 | 6.410 | 6.410 | 73,522 |
| 2025-01-22 | 6.550 | 6.760 | 6.420 | 6.420 | 6.420 | 74,224 |
| 2025-01-21 | 6.500 | 6.600 | 6.440 | 6.560 | 6.560 | 65,381 |
| 2025-01-20 | 6.670 | 6.750 | 6.440 | 6.550 | 6.550 | 87,855 |
| 2025-01-17 | 6.690 | 6.760 | 6.650 | 6.690 | 6.690 | 43,189 |
| 2025-01-16 | 6.720 | 6.790 | 6.600 | 6.680 | 6.680 | 55,751 |
| 2025-01-15 | 6.680 | 6.840 | 6.650 | 6.700 | 6.700 | 78,032 |
| 2025-01-14 | 6.770 | 6.900 | 6.700 | 6.700 | 6.700 | 56,308 |
| 2025-01-13 | 6.750 | 6.850 | 6.630 | 6.710 | 6.710 | 61,655 |
| 2025-01-10 | 6.880 | 7.060 | 6.700 | 6.750 | 6.750 | 138,344 |
| 2025-01-09 | 6.850 | 7.020 | 6.820 | 6.850 | 6.850 | 75,355 |
| 2025-01-08 | 7.050 | 7.050 | 6.810 | 6.820 | 6.820 | 111,930 |
| 2025-01-07 | 7.290 | 7.350 | 6.900 | 6.970 | 6.970 | 140,110 |
| 2025-01-06 | 7.590 | 7.620 | 7.230 | 7.230 | 7.230 | 104,670 |
| 2025-01-03 | 7.570 | 7.850 | 7.440 | 7.560 | 7.560 | 115,919 |
| 2025-01-02 | 7.200 | 7.640 | 7.160 | 7.530 | 7.530 | 108,930 |
| 2024-12-31 | 7.170 | 7.230 | 7.140 | 7.170 | 7.170 | 26,116 |
| 2024-12-30 | 7.290 | 7.310 | 7.110 | 7.160 | 7.160 | 66,122 |
| 2024-12-27 | 7.180 | 7.520 | 7.160 | 7.270 | 7.270 | 193,635 |
| 2024-12-24 | 7.010 | 7.250 | 7.010 | 7.060 | 7.060 | 67,623 |
| 2024-12-23 | 7.010 | 7.110 | 6.900 | 7.010 | 7.010 | 78,443 |
| 2024-12-20 | 7.150 | 7.150 | 6.800 | 7.060 | 7.060 | 168,876 |
| 2024-12-19 | 7.120 | 7.190 | 6.810 | 7.110 | 7.110 | 112,301 |
| 2024-12-18 | 7.270 | 7.350 | 7.000 | 7.170 | 7.170 | 144,439 |
| 2024-12-17 | 7.750 | 7.770 | 7.260 | 7.270 | 7.270 | 164,864 |
| 2024-12-16 | 7.730 | 7.870 | 7.650 | 7.730 | 7.730 | 84,692 |
| 2024-12-13 | 8.230 | 8.250 | 7.710 | 7.800 | 7.800 | 139,544 |
| 2024-12-12 | 8.200 | 8.370 | 7.970 | 8.210 | 8.210 | 125,614 |
| 2024-12-11 | 8.180 | 8.180 | 7.920 | 8.090 | 8.090 | 62,284 |
| 2024-12-10 | 7.960 | 8.160 | 7.860 | 8.100 | 8.100 | 68,688 |
| 2024-12-09 | 7.840 | 8.070 | 7.840 | 7.970 | 7.970 | 88,654 |
| 2024-12-06 | 7.490 | 7.850 | 7.460 | 7.780 | 7.780 | 108,018 |
| 2024-12-05 | 7.350 | 7.650 | 7.350 | 7.490 | 7.490 | 99,878 |
| 2024-12-04 | 7.420 | 7.470 | 7.240 | 7.400 | 7.400 | 118,271 |
| 2024-12-03 | 7.570 | 7.870 | 7.480 | 7.480 | 7.480 | 188,662 |
| 2024-12-02 | 8.730 | 8.730 | 7.270 | 7.330 | 7.330 | 729,813 |
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.