OSE Immunotherapeutics S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-04 | 3.571 | 3.571 | 3.571 | 3.571 | 3.571 | 0 |
| 2023-07-03 | 3.571 | 3.571 | 3.571 | 3.571 | 3.571 | 0 |
| 2023-06-30 | 3.571 | 3.571 | 3.571 | 3.571 | 3.571 | 0 |
| 2023-06-29 | 3.571 | 3.571 | 3.571 | 3.571 | 3.571 | 0 |
| 2023-06-28 | 3.571 | 3.571 | 3.571 | 3.571 | 3.571 | 0 |
| 2023-06-27 | 3.571 | 3.571 | 3.571 | 3.571 | 3.571 | 0 |
| 2023-06-26 | 3.571 | 3.571 | 3.571 | 3.571 | 3.571 | 0 |
| 2023-06-23 | 3.571 | 3.571 | 3.571 | 3.571 | 3.571 | 0 |
| 2023-06-22 | 3.571 | 3.571 | 3.571 | 3.571 | 3.571 | 0 |
| 2023-06-21 | 3.571 | 3.571 | 3.571 | 3.571 | 3.571 | 0 |
| 2023-06-20 | 3.571 | 3.571 | 3.571 | 3.571 | 3.571 | 0 |
| 2023-06-19 | 3.571 | 3.571 | 3.571 | 3.571 | 3.571 | 0 |
| 2023-06-16 | 3.571 | 3.571 | 3.571 | 3.571 | 3.571 | 0 |
| 2023-06-15 | 3.571 | 3.571 | 3.571 | 3.571 | 3.571 | 0 |
| 2023-06-14 | 3.571 | 3.571 | 3.571 | 3.571 | 3.571 | 0 |
| 2023-06-13 | 3.571 | 3.571 | 3.571 | 3.571 | 3.571 | 0 |
| 2023-06-12 | 3.571 | 3.571 | 3.571 | 3.571 | 3.571 | 285 |
| 2023-06-09 | 3.670 | 3.670 | 3.670 | 3.670 | 3.670 | 1 |
| 2023-06-08 | 3.644 | 3.644 | 3.644 | 3.644 | 3.644 | 141 |
| 2023-06-07 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 0 |
| 2023-06-06 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 0 |
| 2023-06-05 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 0 |
| 2023-06-02 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 0 |
| 2023-06-01 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 0 |
| 2023-05-31 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 131 |
| 2023-05-30 | 3.665 | 3.665 | 3.665 | 3.665 | 3.665 | 412 |
| 2023-05-26 | 3.665 | 3.670 | 3.665 | 3.670 | 3.670 | 886 |
| 2023-05-25 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 500 |
| 2023-05-24 | 3.588 | 3.588 | 3.588 | 3.588 | 3.588 | 792 |
| 2023-05-23 | 3.575 | 3.575 | 3.575 | 3.575 | 3.575 | 52 |
| 2023-05-22 | 3.788 | 3.788 | 3.788 | 3.788 | 3.788 | 366 |
| 2023-05-19 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 0 |
| 2023-05-18 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 55 |
| 2023-05-17 | 3.690 | 3.690 | 3.650 | 3.650 | 3.650 | 385 |
| 2023-05-16 | 3.695 | 3.695 | 3.640 | 3.640 | 3.640 | 3,568 |
| 2023-05-15 | 3.860 | 4.025 | 3.733 | 4.025 | 4.025 | 3,372 |
| 2023-05-12 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 0 |
| 2023-05-11 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 14 |
| 2023-05-10 | 3.658 | 3.658 | 3.658 | 3.658 | 3.658 | 0 |
| 2023-05-09 | 3.658 | 3.658 | 3.658 | 3.658 | 3.658 | 0 |
| 2023-05-05 | 3.658 | 3.658 | 3.658 | 3.658 | 3.658 | 0 |
| 2023-05-04 | 3.658 | 3.658 | 3.658 | 3.658 | 3.658 | 107 |
| 2023-05-03 | 4.916 | 4.916 | 4.916 | 4.916 | 4.916 | 0 |
| 2023-05-02 | 4.916 | 4.916 | 4.916 | 4.916 | 4.916 | 0 |
| 2023-04-28 | 4.916 | 4.916 | 4.916 | 4.916 | 4.916 | 0 |
| 2023-04-27 | 4.916 | 4.916 | 4.916 | 4.916 | 4.916 | 0 |
| 2023-04-26 | 4.916 | 4.916 | 4.916 | 4.916 | 4.916 | 0 |
| 2023-04-25 | 4.916 | 4.916 | 4.916 | 4.916 | 4.916 | 0 |
| 2023-04-24 | 4.916 | 4.916 | 4.916 | 4.916 | 4.916 | 0 |
| 2023-04-21 | 4.916 | 4.916 | 4.916 | 4.916 | 4.916 | 0 |
| 2023-04-20 | 4.916 | 4.916 | 4.916 | 4.916 | 4.916 | 0 |
| 2023-04-19 | 4.916 | 4.916 | 4.916 | 4.916 | 4.916 | 0 |
| 2023-04-18 | 4.916 | 4.916 | 4.916 | 4.916 | 4.916 | 0 |
| 2023-04-17 | 4.916 | 4.916 | 4.916 | 4.916 | 4.916 | 87 |
| 2023-04-14 | 5.064 | 5.064 | 5.064 | 5.064 | 5.064 | 0 |
| 2023-04-13 | 5.064 | 5.064 | 5.064 | 5.064 | 5.064 | 0 |
| 2023-04-12 | 5.064 | 5.064 | 5.064 | 5.064 | 5.064 | 0 |
| 2023-04-11 | 5.064 | 5.064 | 5.064 | 5.064 | 5.064 | 0 |
| 2023-04-06 | 5.064 | 5.064 | 5.064 | 5.064 | 5.064 | 0 |
| 2023-04-05 | 5.064 | 5.064 | 5.064 | 5.064 | 5.064 | 0 |
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.