OVH Groupe SAS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-28	15.740	15.980	15.505	15.970	15.970	58,385
2022-07-27	15.305	15.620	15.030	15.515	15.515	66,694
2022-07-26	16.040	16.050	15.045	15.130	15.130	166,678
2022-07-25	16.050	16.145	15.800	16.010	16.010	69,731
2022-07-22	16.245	16.680	16.150	16.160	16.160	71,753
2022-07-21	15.850	16.450	15.750	16.280	16.280	54,269
2022-07-20	15.950	16.115	15.480	16.000	16.000	199,819
2022-07-19	16.340	16.540	15.510	16.080	16.080	286,770
2022-07-18	15.660	16.330	15.505	16.330	16.330	109,279
2022-07-15	14.975	15.440	14.920	15.425	15.425	83,478
2022-07-14	15.000	15.030	14.510	14.870	14.870	118,522
2022-07-13	14.965	15.095	14.635	14.950	14.950	85,514
2022-07-12	15.400	15.400	14.955	15.110	15.110	53,910
2022-07-11	16.000	16.155	15.410	15.450	15.450	95,601
2022-07-08	15.110	16.290	14.930	16.290	16.290	178,708
2022-07-07	14.845	15.020	14.560	15.020	15.020	166,372
2022-07-06	14.465	14.900	14.010	14.740	14.740	164,494
2022-07-05	14.805	15.000	13.870	14.405	14.405	248,320
2022-07-04	15.790	15.790	14.215	14.600	14.600	283,931
2022-07-01	16.865	17.110	15.700	15.790	15.790	343,460
2022-06-30	18.305	18.305	15.905	17.300	17.300	426,802
2022-06-29	18.910	18.990	17.900	18.135	18.135	129,461
2022-06-28	19.200	19.350	18.920	19.135	19.135	34,916
2022-06-27	19.370	19.505	18.950	19.080	19.080	36,921
2022-06-24	19.000	19.500	18.815	19.340	19.340	130,474
2022-06-23	19.500	19.500	18.950	19.045	19.045	59,187
2022-06-22	19.205	19.520	18.900	19.520	19.520	63,184
2022-06-21	19.160	19.795	19.025	19.405	19.405	76,287
2022-06-20	19.305	19.695	18.430	18.890	18.890	105,576
2022-06-17	19.140	19.885	19.120	19.530	19.530	785,112
2022-06-16	19.560	19.570	19.015	19.070	19.070	86,897
2022-06-15	18.500	19.590	18.470	19.500	19.500	116,534
2022-06-14	18.730	19.000	18.270	18.485	18.485	145,943
2022-06-13	18.740	18.925	18.310	18.690	18.690	166,952
2022-06-10	19.000	19.600	18.765	18.800	18.800	153,612
2022-06-09	19.000	19.580	18.710	19.040	19.040	235,561
2022-06-08	19.000	19.240	18.760	19.240	19.240	88,233
2022-06-07	19.425	19.425	18.760	18.990	18.990	98,437
2022-06-06	18.925	19.495	18.700	19.425	19.425	76,416
2022-06-03	19.025	19.050	18.475	18.535	18.535	86,517
2022-06-02	18.785	18.900	18.565	18.845	18.845	78,215
2022-06-01	19.035	19.150	18.675	18.730	18.730	63,451
2022-05-31	19.505	19.515	18.900	18.915	18.915	120,454
2022-05-30	19.515	19.735	19.420	19.640	19.640	94,191
2022-05-27	19.000	19.340	18.925	19.195	19.195	104,286
2022-05-26	18.550	18.940	18.450	18.915	18.915	32,939
2022-05-25	18.765	18.945	18.380	18.500	18.500	67,083
2022-05-24	19.180	19.180	18.515	18.605	18.605	70,242
2022-05-23	19.095	19.410	18.980	19.035	19.035	106,668
2022-05-20	18.795	19.130	18.750	18.780	18.780	86,412
2022-05-19	18.420	18.795	18.200	18.795	18.795	104,665
2022-05-18	19.040	19.060	18.360	18.360	18.360	78,552
2022-05-17	18.500	19.145	18.430	18.830	18.830	94,230
2022-05-16	18.950	18.990	18.300	18.300	18.300	123,233
2022-05-13	19.130	19.300	18.750	18.915	18.915	141,963
2022-05-12	18.780	19.005	18.335	18.970	18.970	135,229
2022-05-11	19.210	19.260	18.775	19.000	19.000	126,283
2022-05-10	19.355	19.490	19.000	19.010	19.010	110,391
2022-05-09	20.120	20.120	19.000	19.050	19.050	147,863
2022-05-06	20.520	20.530	19.970	20.000	20.000	127,832

← NewerPage 19 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.