OSE Immunotherapeutics S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-28 | 4.100 | 4.310 | 4.100 | 4.240 | 4.240 | 15,014 |
| 2023-09-27 | 4.430 | 4.555 | 4.400 | 4.517 | 4.517 | 27,144 |
| 2023-09-26 | 4.965 | 5.010 | 4.570 | 4.666 | 4.666 | 29,535 |
| 2023-09-25 | 4.660 | 5.180 | 4.660 | 4.874 | 4.874 | 28,319 |
| 2023-09-22 | 4.135 | 4.620 | 4.030 | 4.511 | 4.511 | 59,044 |
| 2023-09-21 | 4.410 | 4.410 | 4.060 | 4.150 | 4.150 | 35,057 |
| 2023-09-20 | 4.670 | 4.940 | 4.409 | 4.554 | 4.554 | 29,438 |
| 2023-09-19 | 5.130 | 5.130 | 4.740 | 4.836 | 4.836 | 34,738 |
| 2023-09-18 | 5.110 | 5.510 | 4.965 | 5.200 | 5.200 | 16,303 |
| 2023-09-15 | 5.720 | 5.820 | 4.945 | 4.945 | 4.945 | 990 |
| 2023-09-14 | 6.050 | 6.610 | 5.280 | 5.500 | 5.500 | 28,571 |
| 2023-09-13 | 5.540 | 7.310 | 5.500 | 6.240 | 6.240 | 24,689 |
| 2023-09-12 | 4.520 | 5.590 | 4.520 | 5.240 | 5.240 | 7,079 |
| 2023-09-11 | 3.280 | 3.280 | 3.080 | 3.080 | 3.080 | 432 |
| 2023-09-08 | 3.170 | 3.170 | 3.170 | 3.170 | 3.170 | 0 |
| 2023-09-07 | 3.542 | 3.542 | 3.542 | 3.542 | 3.542 | 0 |
| 2023-09-06 | 3.542 | 3.542 | 3.542 | 3.542 | 3.542 | 0 |
| 2023-09-05 | 3.542 | 3.542 | 3.542 | 3.542 | 3.542 | 286 |
| 2023-09-04 | 3.275 | 3.675 | 3.275 | 3.675 | 3.675 | 15,547 |
| 2023-09-01 | 3.210 | 3.405 | 3.198 | 3.405 | 3.405 | 2,558 |
| 2023-08-31 | 2.733 | 2.733 | 2.733 | 2.733 | 2.733 | 0 |
| 2023-08-30 | 2.733 | 2.733 | 2.733 | 2.733 | 2.733 | 0 |
| 2023-08-29 | 2.733 | 2.733 | 2.733 | 2.733 | 2.733 | 314 |
| 2023-08-25 | 2.772 | 2.772 | 2.772 | 2.772 | 2.772 | 0 |
| 2023-08-24 | 2.772 | 2.772 | 2.772 | 2.772 | 2.772 | 0 |
| 2023-08-23 | 2.772 | 2.772 | 2.772 | 2.772 | 2.772 | 0 |
| 2023-08-22 | 2.772 | 2.772 | 2.772 | 2.772 | 2.772 | 0 |
| 2023-08-21 | 2.772 | 2.772 | 2.772 | 2.772 | 2.772 | 267 |
| 2023-08-18 | 2.795 | 2.795 | 2.795 | 2.795 | 2.795 | 0 |
| 2023-08-17 | 2.795 | 2.795 | 2.795 | 2.795 | 2.795 | 0 |
| 2023-08-16 | 2.795 | 2.795 | 2.795 | 2.795 | 2.795 | 0 |
| 2023-08-15 | 2.795 | 2.795 | 2.795 | 2.795 | 2.795 | 0 |
| 2023-08-14 | 2.795 | 2.795 | 2.795 | 2.795 | 2.795 | 0 |
| 2023-08-11 | 2.795 | 2.795 | 2.795 | 2.795 | 2.795 | 0 |
| 2023-08-10 | 2.795 | 2.795 | 2.795 | 2.795 | 2.795 | 0 |
| 2023-08-09 | 2.795 | 2.795 | 2.795 | 2.795 | 2.795 | 55 |
| 2023-08-08 | 2.860 | 2.860 | 2.860 | 2.860 | 2.860 | 0 |
| 2023-08-07 | 2.860 | 2.860 | 2.860 | 2.860 | 2.860 | 0 |
| 2023-08-04 | 2.860 | 2.860 | 2.860 | 2.860 | 2.860 | 0 |
| 2023-08-03 | 2.860 | 2.860 | 2.860 | 2.860 | 2.860 | 976 |
| 2023-08-02 | 3.467 | 3.467 | 3.467 | 3.467 | 3.467 | 0 |
| 2023-08-01 | 3.467 | 3.467 | 3.467 | 3.467 | 3.467 | 0 |
| 2023-07-31 | 3.467 | 3.467 | 3.467 | 3.467 | 3.467 | 0 |
| 2023-07-28 | 3.467 | 3.467 | 3.467 | 3.467 | 3.467 | 0 |
| 2023-07-27 | 3.467 | 3.467 | 3.467 | 3.467 | 3.467 | 0 |
| 2023-07-26 | 3.467 | 3.467 | 3.467 | 3.467 | 3.467 | 0 |
| 2023-07-25 | 3.467 | 3.467 | 3.467 | 3.467 | 3.467 | 0 |
| 2023-07-24 | 3.467 | 3.467 | 3.467 | 3.467 | 3.467 | 0 |
| 2023-07-21 | 3.467 | 3.467 | 3.467 | 3.467 | 3.467 | 0 |
| 2023-07-20 | 3.467 | 3.467 | 3.467 | 3.467 | 3.467 | 103 |
| 2023-07-19 | 3.554 | 3.554 | 3.554 | 3.554 | 3.554 | 0 |
| 2023-07-18 | 3.554 | 3.554 | 3.554 | 3.554 | 3.554 | 0 |
| 2023-07-17 | 3.554 | 3.554 | 3.554 | 3.554 | 3.554 | 0 |
| 2023-07-14 | 3.554 | 3.554 | 3.554 | 3.554 | 3.554 | 0 |
| 2023-07-13 | 3.554 | 3.554 | 3.554 | 3.554 | 3.554 | 0 |
| 2023-07-12 | 3.554 | 3.554 | 3.554 | 3.554 | 3.554 | 184 |
| 2023-07-11 | 3.656 | 3.656 | 3.656 | 3.656 | 3.656 | 0 |
| 2023-07-10 | 3.656 | 3.656 | 3.656 | 3.656 | 3.656 | 0 |
| 2023-07-07 | 3.656 | 3.656 | 3.656 | 3.656 | 3.656 | 185 |
| 2023-07-05 | 4.100 | 4.100 | 3.970 | 3.970 | 3.970 | 5,000 |
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.