OSE Immunotherapeutics S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-19 | 4.710 | 4.710 | 4.710 | 4.710 | 4.710 | 289 |
| 2024-03-18 | 4.880 | 4.880 | 4.860 | 4.860 | 4.860 | 663 |
| 2024-03-15 | 4.780 | 4.800 | 4.780 | 4.800 | 4.800 | 290 |
| 2024-03-14 | 4.790 | 4.900 | 4.790 | 4.900 | 4.900 | 409 |
| 2024-03-13 | 4.825 | 4.855 | 4.726 | 4.855 | 4.855 | 4,167 |
| 2024-03-12 | 4.850 | 5.060 | 4.850 | 5.060 | 5.060 | 282 |
| 2024-03-11 | 5.180 | 5.250 | 5.142 | 5.250 | 5.250 | 4,436 |
| 2024-03-08 | 5.350 | 5.350 | 5.200 | 5.230 | 5.230 | 332 |
| 2024-03-07 | 4.880 | 5.391 | 4.865 | 5.320 | 5.320 | 3,004 |
| 2024-03-06 | 4.850 | 4.912 | 4.850 | 4.885 | 4.885 | 1,174 |
| 2024-03-05 | 4.800 | 4.900 | 4.800 | 4.885 | 4.885 | 638 |
| 2024-03-04 | 5.070 | 5.250 | 4.870 | 4.980 | 4.980 | 104 |
| 2024-03-01 | 4.800 | 5.040 | 4.680 | 5.000 | 5.000 | 184 |
| 2024-02-29 | 4.900 | 5.160 | 4.580 | 4.747 | 4.747 | 4,152 |
| 2024-02-28 | 5.630 | 5.630 | 4.850 | 5.110 | 5.110 | 2,619 |
| 2024-02-27 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 0 |
| 2024-02-26 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 0 |
| 2024-02-23 | 3.255 | 3.255 | 3.250 | 3.250 | 3.250 | 37 |
| 2024-02-22 | 3.595 | 3.595 | 3.595 | 3.595 | 3.595 | 0 |
| 2024-02-21 | 3.595 | 3.595 | 3.595 | 3.595 | 3.595 | 0 |
| 2024-02-20 | 3.595 | 3.595 | 3.595 | 3.595 | 3.595 | 0 |
| 2024-02-19 | 3.585 | 3.595 | 3.585 | 3.595 | 3.595 | 826 |
| 2024-02-16 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 0 |
| 2024-02-15 | 3.860 | 3.860 | 3.780 | 3.780 | 3.780 | 103 |
| 2024-02-14 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 2 |
| 2024-02-13 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 0 |
| 2024-02-12 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 0 |
| 2024-02-09 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 0 |
| 2024-02-08 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 0 |
| 2024-02-07 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 0 |
| 2024-02-06 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 0 |
| 2024-02-05 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 1 |
| 2024-02-02 | 3.720 | 3.755 | 3.720 | 3.755 | 3.755 | 94 |
| 2024-02-01 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 5 |
| 2024-01-31 | 3.930 | 3.960 | 3.915 | 3.960 | 3.960 | 1,490 |
| 2024-01-30 | 3.965 | 4.085 | 3.965 | 4.085 | 4.085 | 100 |
| 2024-01-29 | 3.945 | 4.010 | 3.945 | 4.010 | 4.010 | 160 |
| 2024-01-26 | 3.925 | 3.935 | 3.925 | 3.935 | 3.935 | 37 |
| 2024-01-25 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 181 |
| 2024-01-24 | 3.785 | 3.785 | 3.785 | 3.785 | 3.785 | 0 |
| 2024-01-23 | 3.785 | 3.785 | 3.785 | 3.785 | 3.785 | 0 |
| 2024-01-22 | 3.785 | 3.785 | 3.785 | 3.785 | 3.785 | 16 |
| 2024-01-19 | 3.550 | 3.725 | 3.550 | 3.725 | 3.725 | 17,297 |
| 2024-01-18 | 3.580 | 3.580 | 3.560 | 3.560 | 3.560 | 343 |
| 2024-01-17 | 3.720 | 3.720 | 3.530 | 3.555 | 3.555 | 1,622 |
| 2024-01-16 | 3.760 | 3.760 | 3.745 | 3.750 | 3.750 | 18,370 |
| 2024-01-15 | 4.050 | 4.050 | 3.740 | 3.790 | 3.790 | 649 |
| 2024-01-12 | 4.085 | 4.085 | 4.060 | 4.060 | 4.060 | 303 |
| 2024-01-11 | 4.225 | 4.225 | 4.055 | 4.055 | 4.055 | 2,854 |
| 2024-01-10 | 4.175 | 4.188 | 4.175 | 4.188 | 4.188 | 299 |
| 2024-01-09 | 4.405 | 4.405 | 4.280 | 4.289 | 4.289 | 5,680 |
| 2024-01-08 | 4.290 | 4.400 | 4.290 | 4.360 | 4.360 | 3,676 |
| 2024-01-05 | 4.170 | 4.170 | 4.156 | 4.156 | 4.156 | 534 |
| 2024-01-04 | 4.220 | 4.245 | 4.215 | 4.215 | 4.215 | 246 |
| 2024-01-03 | 4.215 | 4.240 | 4.175 | 4.190 | 4.190 | 1,205 |
| 2024-01-02 | 4.280 | 4.380 | 4.240 | 4.330 | 4.330 | 9,397 |
| 2023-12-29 | 4.310 | 4.440 | 4.305 | 4.305 | 4.305 | 7,104 |
| 2023-12-28 | 4.375 | 4.380 | 4.305 | 4.380 | 4.380 | 1,316 |
| 2023-12-27 | 4.100 | 4.330 | 4.100 | 4.250 | 4.250 | 20,199 |
| 2023-12-22 | 4.100 | 4.170 | 4.085 | 4.090 | 4.090 | 3,351 |
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.