Osmozis More Historical Data - ALOSM | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Europe
EU
Osmozis SA (ALOSM)
Osmozis SA (ALOSM) Historical

ALOSM Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 09 2024	10.60	-0.10	-0.93%	10.60	10.60	10.60	9
May 08 2024	10.70	0.00	0.00%	10.70	10.70	10.70	95
May 07 2024	10.70	-0.10	-0.93%	10.70	10.70	10.70	31
May 06 2024	10.80	0.20	1.89%	10.80	10.80	10.80	333
May 03 2024	10.60	0.00	0.00%	10.55	10.60	10.55	22
May 02 2024	10.60	0.10	0.95%	10.45	10.60	10.45	256
Apr 30 2024	10.50	-0.10	-0.94%	10.55	10.55	10.50	513
Apr 29 2024	10.60	0.05	0.47%	10.50	10.60	10.50	196
Apr 26 2024	10.55	0.05	0.48%	10.55	10.55	10.55	1
Apr 25 2024	10.50	0.00	0.00%	10.50	10.50	10.50	382
Apr 24 2024	10.50	0.00	0.00%	10.50	10.50	10.50	448
Apr 23 2024	10.50	-0.15	-1.41%	10.60	10.60	10.50	124
Apr 22 2024	10.65	-0.10	-0.93%	10.75	10.75	10.35	643
Apr 19 2024	10.75	-0.05	-0.46%	10.80	10.80	10.75	51
Apr 18 2024	10.80	-0.10	-0.92%	10.85	10.85	10.80	21
Apr 17 2024	10.90	0.10	0.93%	10.95	10.95	10.50	544
Apr 16 2024	10.80	-0.20	-1.82%	10.95	10.95	10.80	32
Apr 15 2024	11.00	0.25	2.33%	10.75	11.00	10.75	567
Apr 12 2024	10.75	-0.05	-0.46%	10.80	10.80	10.50	905
Apr 11 2024	10.80	-0.20	-1.82%	11.00	11.00	10.80	64
Apr 10 2024	11.00	0.15	1.38%	11.40	11.40	10.90	2,874
Apr 09 2024	10.85	0.35	3.33%	10.70	11.30	10.40	2,008
Apr 08 2024	10.50	-0.20	-1.87%	10.35	10.50	10.10	951
Apr 05 2024	10.70	-0.10	-0.93%	10.80	10.80	10.50	90
Apr 04 2024	10.80	0.35	3.35%	10.45	10.80	10.45	294
Apr 03 2024	10.45	-1.05	-9.13%	11.45	11.45	9.50	2,383
Apr 02 2024	11.50	0.00	0.00%	11.50	11.50	11.50	26
Mar 28 2024	11.50	0.00	0.00%	11.60	11.60	11.50	750
Mar 27 2024	11.50	0.00	0.00%	11.55	11.55	11.50	11
Mar 26 2024	11.50	-0.05	-0.43%	11.60	11.60	11.50	120
Mar 25 2024	11.55	0.05	0.43%	11.50	11.55	11.50	44
Mar 22 2024	11.50	0.05	0.44%	11.50	11.50	11.50	401
Mar 21 2024	11.45	0.10	0.88%	11.35	11.50	11.35	601
Mar 20 2024	11.35	0.00	0.00%	11.35	11.35	11.35	1
Mar 19 2024	11.35	0.05	0.44%	11.30	11.35	11.25	78
Mar 18 2024	11.30	0.05	0.44%	11.30	11.30	11.25	221
Mar 15 2024	11.25	0.00	0.00%	11.25	11.25	11.25	9
Mar 14 2024	11.25	-0.15	-1.32%	11.35	11.35	11.25	307
Mar 13 2024	11.40	0.10	0.88%	11.30	11.40	11.25	337
Mar 12 2024	11.30	0.00	0.00%	11.30	11.30	11.30	1
Mar 11 2024	11.30	0.00	0.00%	11.25	11.30	11.25	674
Mar 08 2024	11.30	-0.10	-0.88%	11.25	11.30	11.25	236
Mar 07 2024	11.40	0.05	0.44%	11.30	11.40	11.30	587
Mar 06 2024	11.35	0.05	0.44%	11.30	11.35	11.25	582
Mar 05 2024	11.30	0.00	0.00%	11.30	11.30	11.30	300
Mar 04 2024	11.30	-0.05	-0.44%	11.20	11.30	11.10	1,262
Mar 01 2024	11.35	-0.10	-0.87%	11.45	11.45	11.35	615
Feb 29 2024	11.45	0.00	0.00%	11.55	11.55	11.35	1,244
Feb 28 2024	11.45	-0.05	-0.43%	11.50	11.60	11.35	180
Feb 27 2024	11.50	0.05	0.44%	11.40	11.50	11.35	598
Feb 26 2024	11.45	0.00	0.00%	11.40	11.45	11.30	36
Feb 23 2024	11.45	-0.05	-0.43%	11.45	11.45	11.35	414
Feb 22 2024	11.50	0.00	0.00%	11.50	11.50	11.35	328
Feb 21 2024	11.50	0.00	0.00%	11.45	11.50	11.35	1,023
Feb 20 2024	11.50	0.10	0.88%	11.40	11.50	11.40	964
Feb 19 2024	11.40	0.00	0.00%	11.40	11.40	11.40	0.00
Feb 16 2024	11.40	-0.10	-0.87%	11.50	11.50	11.40	265
Feb 15 2024	11.50	0.00	0.00%	11.50	11.50	11.50	1
Feb 14 2024	11.50	0.00	0.00%	11.45	11.50	11.45	181
Feb 13 2024	11.50	-0.05	-0.43%	11.55	11.55	11.40	403
Feb 12 2024	11.55	0.10	0.87%	11.40	11.55	11.40	1,360

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions