OVH Groupe SAS historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-11	11.050	11.120	10.870	10.940	10.940	88,800
2023-04-06	10.740	11.030	10.740	10.880	10.880	52,195
2023-04-05	11.220	11.230	10.660	10.710	10.710	137,757
2023-04-04	11.730	11.730	11.210	11.210	11.210	60,687
2023-04-03	11.670	11.880	11.670	11.730	11.730	70,426
2023-03-31	11.500	11.620	11.320	11.510	11.510	93,642
2023-03-30	11.470	11.670	11.450	11.495	11.495	57,569
2023-03-29	11.345	11.345	11.055	11.325	11.325	104,158
2023-03-28	11.630	11.700	11.200	11.250	11.250	90,918
2023-03-27	11.520	11.730	11.350	11.490	11.490	63,209
2023-03-24	11.750	11.785	11.150	11.300	11.300	99,403
2023-03-23	11.595	11.840	11.475	11.765	11.765	68,083
2023-03-22	11.465	11.670	11.425	11.640	11.640	106,920
2023-03-21	11.400	11.650	11.305	11.410	11.410	128,256
2023-03-20	11.050	11.265	10.370	11.165	11.165	351,983
2023-03-17	11.580	11.730	11.150	11.170	11.170	134,048
2023-03-16	11.600	11.925	11.035	11.485	11.485	255,080
2023-03-15	12.220	12.325	11.200	11.480	11.480	287,230
2023-03-14	11.280	12.200	11.280	12.080	12.080	384,162
2023-03-13	12.155	12.160	11.150	11.235	11.235	365,226
2023-03-10	12.050	12.510	12.010	12.065	12.065	219,300
2023-03-09	12.000	12.635	11.275	12.245	12.245	1,075,262
2023-03-08	13.885	14.220	13.840	14.000	14.000	49,397
2023-03-07	14.450	14.450	13.920	13.920	13.920	93,017
2023-03-06	14.710	15.075	14.520	14.520	14.520	51,493
2023-03-03	14.180	14.645	14.180	14.615	14.615	53,741
2023-03-02	14.310	14.385	14.190	14.190	14.190	47,503
2023-03-01	14.285	14.615	14.285	14.435	14.435	57,023
2023-02-28	13.800	14.560	13.800	14.280	14.280	95,137
2023-02-27	14.475	14.620	13.730	13.755	13.755	100,478
2023-02-24	14.830	14.955	14.320	14.345	14.345	41,791
2023-02-23	14.800	15.095	14.800	14.820	14.820	38,854
2023-02-22	15.005	15.400	14.800	14.805	14.805	64,867
2023-02-21	15.050	15.200	14.755	15.070	15.070	45,800
2023-02-20	15.115	15.330	15.065	15.075	15.075	46,246
2023-02-17	15.215	15.370	14.885	15.060	15.060	74,358
2023-02-16	15.290	15.520	15.210	15.345	15.345	51,727
2023-02-15	14.900	15.250	14.900	15.200	15.200	40,220
2023-02-14	15.000	15.100	14.700	14.965	14.965	47,738
2023-02-13	14.660	15.100	14.660	14.985	14.985	60,420
2023-02-10	14.750	14.750	14.305	14.625	14.625	113,298
2023-02-09	15.010	15.165	14.945	15.000	15.000	47,113
2023-02-08	15.325	15.400	14.905	14.905	14.905	53,071
2023-02-07	15.020	15.130	14.640	15.055	15.055	56,286
2023-02-06	15.265	15.305	15.015	15.050	15.050	61,462
2023-02-03	15.850	15.850	15.100	15.360	15.360	83,707
2023-02-02	15.755	16.095	15.730	15.900	15.900	118,310
2023-02-01	15.490	15.850	15.360	15.630	15.630	84,866
2023-01-31	15.100	15.375	15.020	15.340	15.340	39,747
2023-01-30	15.790	15.790	15.170	15.205	15.205	63,910
2023-01-27	15.905	15.905	15.520	15.795	15.795	39,581
2023-01-26	15.775	16.265	15.615	15.905	15.905	52,090
2023-01-25	15.860	15.925	15.375	15.580	15.580	68,817
2023-01-24	15.300	16.470	15.300	15.975	15.975	216,145
2023-01-23	15.020	15.255	14.950	15.255	15.255	173,102
2023-01-20	14.955	15.045	14.935	15.000	15.000	81,177
2023-01-19	14.955	15.100	14.940	14.980	14.980	45,256
2023-01-18	14.900	15.010	14.800	14.975	14.975	56,099
2023-01-17	15.025	15.050	14.850	15.000	15.000	40,851
2023-01-16	15.000	15.080	14.895	15.000	15.000	58,167

← NewerPage 16 of 22 · 1,281 trading daysOlder →

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.