OVH Groupe SAS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-05	21.650	21.830	20.510	20.510	20.510	105,029
2022-05-04	21.080	21.410	20.850	21.270	21.270	69,915
2022-05-03	20.840	21.030	20.700	20.950	20.950	46,176
2022-05-02	21.210	21.210	20.290	20.680	20.680	57,529
2022-04-29	21.070	21.450	20.880	21.160	21.160	91,237
2022-04-28	20.400	21.000	20.350	20.880	20.880	71,987
2022-04-27	20.670	20.840	20.070	20.240	20.240	132,652
2022-04-26	21.450	21.450	20.670	20.670	20.670	68,638
2022-04-25	21.430	21.590	20.930	21.190	21.190	100,379
2022-04-22	21.150	21.620	21.010	21.260	21.260	94,238
2022-04-21	21.050	21.510	20.860	21.320	21.320	112,330
2022-04-20	21.310	21.310	20.710	20.950	20.950	113,659
2022-04-19	20.890	21.120	20.340	21.120	21.120	197,959
2022-04-14	23.100	23.210	20.720	20.830	20.830	387,754
2022-04-13	22.580	22.580	21.870	22.010	22.010	72,647
2022-04-12	21.770	22.460	21.650	22.440	22.440	66,884
2022-04-11	22.190	22.300	21.760	21.800	21.800	93,341
2022-04-08	22.540	22.540	22.100	22.190	22.190	63,182
2022-04-07	22.850	22.850	22.230	22.230	22.230	89,313
2022-04-06	23.090	23.270	22.470	22.750	22.750	96,586
2022-04-05	23.550	23.640	22.960	22.960	22.960	74,000
2022-04-04	23.520	23.680	23.330	23.330	23.330	59,997
2022-04-01	23.290	23.460	23.100	23.290	23.290	60,634
2022-03-31	23.800	24.110	23.260	23.330	23.330	73,357
2022-03-30	24.190	24.190	23.620	23.800	23.800	86,010
2022-03-29	23.820	24.295	23.425	24.205	24.205	97,569
2022-03-28	23.045	23.450	22.815	23.200	23.200	132,155
2022-03-25	23.770	23.770	22.155	22.785	22.785	360,206
2022-03-24	24.230	24.780	24.230	24.555	24.555	74,909
2022-03-23	24.880	24.985	24.165	24.195	24.195	149,355
2022-03-22	23.805	24.900	23.800	24.665	24.665	225,696
2022-03-21	23.750	24.000	23.620	23.950	23.950	82,317
2022-03-18	23.585	23.735	23.240	23.735	23.735	112,809
2022-03-17	23.500	23.690	23.095	23.315	23.315	78,851
2022-03-16	22.800	23.500	22.800	23.260	23.260	112,203
2022-03-15	22.620	22.805	22.190	22.510	22.510	81,605
2022-03-14	22.745	22.950	22.190	22.760	22.760	121,639
2022-03-11	21.875	22.755	21.875	22.220	22.220	59,729
2022-03-10	22.675	22.745	21.680	21.890	21.890	95,496
2022-03-09	21.200	22.545	21.175	22.530	22.530	276,352
2022-03-08	20.550	21.660	20.450	20.710	20.710	180,595
2022-03-07	20.000	21.160	19.230	20.900	20.900	255,155
2022-03-04	21.450	21.675	20.560	20.685	20.685	175,175
2022-03-03	22.050	22.435	21.500	21.500	21.500	103,694
2022-03-02	21.235	22.225	20.900	21.920	21.920	112,129
2022-03-01	22.450	22.495	21.415	21.420	21.420	157,564
2022-02-28	21.620	22.465	21.620	22.465	22.465	79,775
2022-02-25	22.105	22.485	21.605	22.260	22.260	130,643
2022-02-24	20.630	21.725	20.400	21.620	21.620	232,919
2022-02-23	22.775	22.890	21.930	21.930	21.930	99,622
2022-02-22	21.790	22.825	21.310	22.535	22.535	188,591
2022-02-21	23.000	23.005	22.040	22.275	22.275	120,787
2022-02-18	22.905	23.235	22.715	22.885	22.885	133,630
2022-02-17	23.000	23.300	22.860	22.975	22.975	93,010
2022-02-16	23.800	23.980	22.935	23.035	23.035	136,744
2022-02-15	23.050	23.875	23.035	23.675	23.675	145,639
2022-02-14	22.430	23.095	21.830	23.040	23.040	328,924
2022-02-11	22.890	23.160	22.640	22.835	22.835	117,390
2022-02-10	23.035	23.170	22.305	22.960	22.960	220,888
2022-02-09	22.970	23.360	22.670	22.950	22.950	211,607

← NewerPage 20 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.