OSE Pharma SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-29 | 8.950 | 9.000 | 8.740 | 8.830 | 8.830 | 57,665 |
| 2024-11-28 | 8.900 | 9.060 | 8.670 | 8.810 | 8.810 | 127,075 |
| 2024-11-27 | 8.900 | 9.270 | 8.880 | 8.960 | 8.960 | 104,595 |
| 2024-11-26 | 8.910 | 8.990 | 8.790 | 8.890 | 8.890 | 76,543 |
| 2024-11-25 | 8.960 | 9.110 | 8.820 | 8.960 | 8.960 | 95,027 |
| 2024-11-22 | 8.740 | 9.050 | 8.600 | 8.890 | 8.890 | 132,937 |
| 2024-11-21 | 8.630 | 8.920 | 8.550 | 8.680 | 8.680 | 102,162 |
| 2024-11-20 | 9.220 | 9.220 | 8.650 | 8.650 | 8.650 | 135,084 |
| 2024-11-19 | 8.660 | 9.290 | 8.600 | 9.070 | 9.070 | 200,636 |
| 2024-11-18 | 8.820 | 9.110 | 8.750 | 8.790 | 8.790 | 86,834 |
| 2024-11-15 | 9.150 | 9.240 | 8.880 | 8.880 | 8.880 | 126,337 |
| 2024-11-14 | 9.380 | 9.460 | 9.100 | 9.250 | 9.250 | 67,993 |
| 2024-11-13 | 9.260 | 9.550 | 9.210 | 9.260 | 9.260 | 84,698 |
| 2024-11-12 | 9.530 | 9.710 | 9.250 | 9.340 | 9.340 | 190,161 |
| 2024-11-11 | 9.960 | 10.080 | 9.680 | 9.710 | 9.710 | 112,984 |
| 2024-11-08 | 10.060 | 10.200 | 9.860 | 9.900 | 9.900 | 116,905 |
| 2024-11-07 | 9.920 | 10.300 | 9.810 | 10.060 | 10.060 | 152,824 |
| 2024-11-06 | 10.320 | 10.840 | 9.920 | 9.920 | 9.920 | 346,958 |
| 2024-11-05 | 10.780 | 11.180 | 10.240 | 10.240 | 10.240 | 338,101 |
| 2024-11-04 | 10.760 | 11.580 | 10.640 | 10.740 | 10.740 | 885,951 |
| 2024-11-01 | 10.060 | 10.320 | 9.510 | 10.240 | 10.240 | 289,950 |
| 2024-10-31 | 10.280 | 10.360 | 10.020 | 10.060 | 10.060 | 88,820 |
| 2024-10-30 | 10.020 | 10.300 | 9.980 | 10.240 | 10.240 | 124,742 |
| 2024-10-29 | 9.890 | 10.160 | 9.850 | 9.980 | 9.980 | 101,939 |
| 2024-10-28 | 10.300 | 10.440 | 9.760 | 9.850 | 9.850 | 158,995 |
| 2024-10-25 | 10.100 | 10.400 | 9.820 | 10.020 | 10.020 | 121,643 |
| 2024-10-24 | 10.340 | 10.820 | 10.080 | 10.100 | 10.100 | 175,335 |
| 2024-10-23 | 10.320 | 10.560 | 10.020 | 10.360 | 10.360 | 185,918 |
| 2024-10-22 | 10.380 | 10.740 | 10.220 | 10.420 | 10.420 | 243,963 |
| 2024-10-21 | 9.910 | 10.540 | 9.560 | 10.360 | 10.360 | 502,206 |
| 2024-10-18 | 9.200 | 9.950 | 9.160 | 9.830 | 9.830 | 654,114 |
| 2024-10-17 | 9.090 | 9.200 | 8.860 | 8.980 | 8.980 | 87,240 |
| 2024-10-16 | 8.520 | 9.170 | 8.520 | 9.030 | 9.030 | 204,153 |
| 2024-10-15 | 8.850 | 8.920 | 8.500 | 8.550 | 8.550 | 139,911 |
| 2024-10-14 | 9.120 | 9.170 | 8.860 | 8.880 | 8.880 | 207,178 |
| 2024-10-11 | 9.150 | 9.490 | 9.140 | 9.180 | 9.180 | 199,799 |
| 2024-10-10 | 9.300 | 9.590 | 8.980 | 9.150 | 9.150 | 285,232 |
| 2024-10-09 | 9.050 | 9.800 | 8.760 | 9.360 | 9.360 | 638,561 |
| 2024-10-08 | 8.730 | 9.180 | 8.540 | 9.120 | 9.120 | 282,202 |
| 2024-10-07 | 8.670 | 8.870 | 8.410 | 8.740 | 8.740 | 125,781 |
| 2024-10-04 | 8.940 | 8.950 | 8.580 | 8.710 | 8.710 | 203,656 |
| 2024-10-03 | 8.450 | 8.750 | 8.260 | 8.680 | 8.680 | 181,334 |
| 2024-10-02 | 8.030 | 8.630 | 8.000 | 8.470 | 8.470 | 412,883 |
| 2024-10-01 | 8.100 | 8.250 | 7.860 | 7.950 | 7.950 | 123,058 |
| 2024-09-30 | 8.100 | 8.350 | 8.030 | 8.120 | 8.120 | 151,616 |
| 2024-09-27 | 8.180 | 8.260 | 7.850 | 8.160 | 8.160 | 338,116 |
| 2024-09-26 | 8.080 | 8.080 | 7.680 | 7.700 | 7.700 | 114,878 |
| 2024-09-25 | 7.690 | 8.150 | 7.650 | 7.880 | 7.880 | 228,848 |
| 2024-09-24 | 7.570 | 7.740 | 7.400 | 7.580 | 7.580 | 86,877 |
| 2024-09-23 | 7.630 | 7.770 | 7.310 | 7.570 | 7.570 | 107,231 |
| 2024-09-20 | 7.670 | 7.900 | 7.550 | 7.630 | 7.630 | 134,344 |
| 2024-09-19 | 7.600 | 7.870 | 7.550 | 7.670 | 7.670 | 186,313 |
| 2024-09-18 | 7.240 | 7.640 | 7.080 | 7.500 | 7.500 | 148,411 |
| 2024-09-17 | 6.600 | 7.420 | 6.600 | 7.240 | 7.240 | 278,145 |
| 2024-09-16 | 6.700 | 6.980 | 6.560 | 6.580 | 6.580 | 126,191 |
| 2024-09-13 | 6.940 | 7.000 | 6.550 | 6.760 | 6.760 | 243,227 |
| 2024-09-12 | 7.210 | 7.320 | 6.950 | 6.950 | 6.950 | 277,253 |
| 2024-09-11 | 7.630 | 7.740 | 7.080 | 7.200 | 7.200 | 397,796 |
| 2024-09-10 | 9.270 | 9.390 | 7.520 | 7.580 | 7.580 | 981,777 |
| 2024-09-09 | 8.650 | 9.170 | 8.640 | 9.120 | 9.120 | 313,059 |
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.