Orpea SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	9.763	13.970	9.668	9.668	9.668	0
2026-10-22	9.908	13.970	9.723	9.723	9.723	0
2026-10-21	9.983	13.970	9.983	9.983	9.983	0
2026-10-20	10.005	13.970	10.005	10.005	10.005	0
2026-10-19	10.230	13.970	9.915	9.915	9.915	0
2026-10-16	10.440	13.970	10.440	10.440	10.440	0
2026-10-15	10.130	10.200	10.130	10.190	10.190	42
2026-10-14	10.108	10.230	10.100	10.130	10.130	182
2026-10-13	10.040	10.160	9.960	10.100	10.100	143
2026-10-12	10.128	10.250	10.000	10.000	10.000	146
2026-10-09	9.938	10.140	9.925	10.078	10.078	455
2026-10-08	10.190	10.190	9.585	9.845	9.845	389
2026-10-07	10.150	10.330	10.150	10.310	10.310	2,108
2026-10-06	10.108	10.260	10.020	10.120	10.120	37,043
2026-10-05	9.985	10.110	9.825	10.080	10.080	771
2026-10-02	10.268	10.280	9.990	9.990	9.990	757
2026-10-01	10.775	10.820	10.080	10.410	10.410	4,998
2026-09-30	10.865	11.000	10.820	10.880	10.880	2,448
2026-09-29	11.005	11.170	10.860	10.860	10.860	556
2026-09-28	11.270	11.300	11.230	11.230	11.230	1
2026-09-25	11.585	11.630	11.310	11.310	11.310	33
2026-09-24	12.050	12.050	11.560	11.580	11.580	411
2026-09-23	11.965	12.100	11.950	12.000	12.000	2,280
2026-09-22	12.200	12.200	11.880	11.960	11.960	1,932
2026-09-21	12.000	12.270	11.860	12.150	12.150	4,959
2026-09-18	12.440	12.450	11.900	11.940	11.940	1,683
2026-09-17	12.410	12.500	12.400	12.460	12.460	16,881
2026-09-16	12.335	12.480	12.190	12.380	12.380	251
2026-09-15	12.450	12.460	12.260	12.300	12.300	109
2026-09-14	12.490	12.570	12.360	12.390	12.390	68
2026-09-11	12.610	12.610	12.470	12.590	12.590	168
2026-09-10	12.600	12.710	12.570	12.590	12.590	255
2026-09-09	12.780	12.780	12.600	12.690	12.690	468
2026-09-08	12.705	12.780	12.650	12.780	12.780	29
2026-09-07	12.810	12.830	12.650	12.650	12.650	183
2026-09-04	13.070	13.070	12.870	12.870	12.870	59
2026-09-03	12.755	13.140	12.720	13.140	13.140	96
2026-09-02	13.165	13.190	12.940	12.940	12.940	230
2026-09-01	13.070	13.220	13.070	13.110	13.110	314
2026-08-28	12.705	12.876	12.640	12.820	12.820	1,035
2026-08-27	13.595	13.640	12.490	12.650	12.650	7,571
2026-08-26	13.805	13.810	13.600	13.600	13.600	1,953
2026-08-25	14.020	14.020	13.870	13.870	13.870	264
2026-08-24	13.935	14.100	13.930	14.080	14.080	1,436
2026-08-21	14.060	14.080	13.980	13.980	13.980	306
2026-08-20	14.175	14.240	13.992	14.080	14.080	833
2026-08-19	14.040	14.230	14.040	14.200	14.200	596
2026-08-18	14.080	14.080	14.030	14.040	14.040	120
2026-08-17	14.220	14.250	14.030	14.030	14.030	233
2026-08-14	14.390	14.390	14.210	14.210	14.210	79
2026-08-13	14.090	14.580	14.070	14.490	14.490	654
2026-08-12	14.020	14.070	13.890	14.000	14.000	786
2026-08-11	14.070	14.070	13.930	13.970	13.970	388
2026-08-10	14.500	14.500	14.080	14.080	14.080	205
2026-08-07	14.470	14.620	14.470	14.520	14.520	1,448
2026-08-06	14.400	14.470	14.400	14.400	14.400	139
2026-08-05	14.470	14.470	14.310	14.310	14.310	146
2026-08-04	14.020	14.450	13.950	14.450	14.450	5,952
2026-08-03	14.705	14.730	13.930	13.930	13.930	2,389
2026-07-31	14.535	15.296	14.460	14.620	14.620	1,545

Page 1 of 2 · 64 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-07-09	0.9000 EUR
2019-07-12	1.2000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.