OVH Groupe SAS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-20	11.200	11.420	10.955	11.415	11.415	41,855
2022-10-19	11.255	11.420	11.075	11.225	11.225	42,859
2022-10-18	10.960	11.250	10.960	11.145	11.145	48,542
2022-10-17	10.650	10.885	10.300	10.860	10.860	62,735
2022-10-14	10.840	10.900	10.385	10.500	10.500	106,405
2022-10-13	10.360	10.600	10.075	10.525	10.525	81,852
2022-10-12	10.845	10.895	10.540	10.600	10.600	27,293
2022-10-11	10.300	10.770	10.300	10.770	10.770	49,167
2022-10-10	10.265	10.585	10.020	10.445	10.445	50,334
2022-10-07	10.500	10.745	10.355	10.415	10.415	73,312
2022-10-06	10.790	10.860	10.480	10.500	10.500	60,720
2022-10-05	11.130	11.250	10.500	10.550	10.550	58,049
2022-10-04	10.170	11.100	10.160	11.065	11.065	132,581
2022-10-03	10.055	10.135	9.716	9.970	9.970	145,612
2022-09-30	10.000	10.270	9.930	10.225	10.225	127,574
2022-09-29	10.740	10.830	9.894	9.918	9.918	110,558
2022-09-28	11.570	11.600	10.435	10.720	10.720	152,385
2022-09-27	11.385	11.890	11.385	11.785	11.785	42,239
2022-09-26	11.210	11.355	11.125	11.150	11.150	44,449
2022-09-23	10.935	11.250	10.875	11.215	11.215	84,192
2022-09-22	11.315	11.395	10.955	11.000	11.000	77,650
2022-09-21	11.465	11.600	11.210	11.530	11.530	94,491
2022-09-20	12.120	12.230	11.625	11.625	11.625	63,539
2022-09-19	12.385	12.385	11.865	12.205	12.205	58,976
2022-09-16	12.500	12.585	12.355	12.405	12.405	63,802
2022-09-15	12.325	12.615	12.305	12.510	12.510	65,888
2022-09-14	12.495	12.605	12.230	12.265	12.265	64,754
2022-09-13	12.800	12.970	12.370	12.485	12.485	106,431
2022-09-12	12.640	12.780	12.375	12.630	12.630	85,572
2022-09-09	12.445	12.790	12.445	12.510	12.510	92,537
2022-09-08	12.500	12.500	12.145	12.300	12.300	57,826
2022-09-07	12.250	12.495	12.010	12.405	12.405	42,904
2022-09-06	12.245	12.480	12.100	12.195	12.195	28,246
2022-09-05	12.000	12.325	11.960	12.235	12.235	57,052
2022-09-02	12.225	12.385	11.840	12.325	12.325	109,570
2022-09-01	12.510	12.630	12.000	12.075	12.075	86,611
2022-08-31	13.000	13.170	12.645	12.735	12.735	121,017
2022-08-30	13.055	13.205	12.815	12.985	12.985	66,293
2022-08-29	13.100	13.220	12.855	13.000	13.000	64,360
2022-08-26	13.505	13.640	13.270	13.270	13.270	49,869
2022-08-25	13.650	13.705	13.405	13.515	13.515	74,493
2022-08-24	13.480	13.540	13.050	13.495	13.495	144,675
2022-08-23	14.090	14.090	13.660	13.755	13.755	63,356
2022-08-22	14.630	14.645	14.000	14.090	14.090	62,161
2022-08-19	14.900	15.000	14.645	14.650	14.650	26,624
2022-08-18	14.940	15.000	14.700	14.995	14.995	36,976
2022-08-17	15.500	15.550	14.810	14.855	14.855	52,622
2022-08-16	15.760	15.830	15.345	15.345	15.345	54,837
2022-08-15	15.530	15.680	15.355	15.680	15.680	31,172
2022-08-12	15.920	15.920	15.505	15.525	15.525	50,677
2022-08-11	15.820	15.990	15.550	15.825	15.825	56,688
2022-08-10	15.050	15.730	15.000	15.730	15.730	65,111
2022-08-09	15.500	15.770	15.045	15.150	15.150	106,555
2022-08-08	15.490	15.790	15.265	15.590	15.590	63,364
2022-08-05	15.345	15.540	14.965	15.270	15.270	95,204
2022-08-04	15.380	15.565	15.025	15.220	15.220	114,970
2022-08-03	15.295	15.400	15.150	15.380	15.380	114,064
2022-08-02	15.970	16.000	15.205	15.390	15.390	82,552
2022-08-01	16.135	16.195	15.700	15.970	15.970	91,066
2022-07-29	15.980	16.340	15.980	16.005	16.005	55,103

← NewerPage 18 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.