OVH Groupe SAS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-13	14.900	15.155	14.900	15.000	15.000	120,293
2023-01-12	14.500	15.020	14.450	14.890	14.890	81,505
2023-01-11	14.820	14.975	14.435	14.505	14.505	77,916
2023-01-10	14.990	15.075	14.755	14.825	14.825	51,640
2023-01-09	15.000	15.725	15.000	15.280	15.280	65,367
2023-01-06	15.175	15.175	14.620	14.925	14.925	47,916
2023-01-05	15.000	15.220	14.880	15.195	15.195	43,710
2023-01-04	16.125	16.125	15.050	15.100	15.100	59,906
2023-01-03	16.200	16.285	15.945	15.965	15.965	46,585
2023-01-02	16.080	16.285	16.000	16.085	16.085	23,793
2022-12-30	16.005	16.145	15.955	15.980	15.980	28,490
2022-12-29	15.900	16.150	15.835	16.085	16.085	44,140
2022-12-28	15.925	16.235	15.725	15.800	15.800	66,080
2022-12-27	15.870	16.120	15.515	15.925	15.925	77,200
2022-12-23	15.340	15.760	15.300	15.750	15.750	88,275
2022-12-22	15.240	15.400	15.075	15.345	15.345	36,732
2022-12-21	15.200	15.305	15.090	15.240	15.240	30,096
2022-12-20	15.230	15.265	14.825	15.160	15.160	49,474
2022-12-19	15.230	15.450	15.075	15.200	15.200	40,691
2022-12-16	14.980	15.230	14.835	15.230	15.230	73,001
2022-12-15	15.020	15.250	14.710	15.100	15.100	68,947
2022-12-14	14.710	15.390	14.580	15.110	15.110	62,427
2022-12-13	14.300	14.880	14.300	14.880	14.880	82,553
2022-12-12	14.300	14.345	14.015	14.225	14.225	44,612
2022-12-09	14.160	14.590	14.160	14.515	14.515	40,947
2022-12-08	14.175	14.390	14.005	14.175	14.175	50,936
2022-12-07	14.200	14.220	13.990	14.175	14.175	34,758
2022-12-06	14.080	14.290	13.995	14.120	14.120	40,753
2022-12-05	14.100	14.235	13.905	14.095	14.095	40,883
2022-12-02	13.600	14.150	13.465	14.035	14.035	114,082
2022-12-01	13.750	13.975	13.225	13.480	13.480	83,621
2022-11-30	13.360	13.570	13.265	13.450	13.450	79,023
2022-11-29	13.850	14.070	13.270	13.360	13.360	57,732
2022-11-28	14.115	14.175	13.800	13.820	13.820	99,056
2022-11-25	14.860	15.295	14.120	14.155	14.155	109,284
2022-11-24	14.200	14.485	14.100	14.290	14.290	140,359
2022-11-23	14.300	14.335	13.640	14.120	14.120	69,500
2022-11-22	14.805	14.810	14.155	14.245	14.245	82,427
2022-11-21	15.400	15.400	14.815	14.850	14.850	32,240
2022-11-18	15.160	15.580	15.025	15.400	15.400	49,998
2022-11-17	15.750	15.935	15.010	15.015	15.015	56,829
2022-11-16	16.250	16.250	15.670	15.950	15.950	66,643
2022-11-15	16.250	16.450	15.825	16.325	16.325	65,685
2022-11-14	15.900	16.220	15.580	16.200	16.200	85,424
2022-11-11	14.700	15.840	14.635	15.770	15.770	143,474
2022-11-10	13.400	14.635	13.305	14.635	14.635	141,148
2022-11-09	13.400	13.500	13.280	13.500	13.500	35,249
2022-11-08	13.560	13.570	13.085	13.570	13.570	57,962
2022-11-07	13.130	13.400	13.000	13.400	13.400	68,616
2022-11-04	12.820	13.295	12.755	13.240	13.240	60,007
2022-11-03	12.520	12.685	12.150	12.580	12.580	68,127
2022-11-02	13.000	13.035	12.765	12.800	12.800	56,107
2022-11-01	13.150	13.450	12.830	12.985	12.985	57,584
2022-10-31	12.985	13.145	12.740	13.145	13.145	50,803
2022-10-28	13.305	13.305	12.500	12.815	12.815	76,928
2022-10-27	13.150	13.365	12.645	13.320	13.320	81,770
2022-10-26	12.100	13.090	12.100	13.020	13.020	216,217
2022-10-25	11.520	11.990	11.520	11.990	11.990	62,239
2022-10-24	11.450	11.620	11.265	11.470	11.470	47,201
2022-10-21	11.430	11.475	11.115	11.375	11.375	44,546

← NewerPage 17 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.