Orpea SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-03 | 7.925 | 8.100 | 7.894 | 7.926 | 7.926 | 6,196 |
| 2024-09-02 | 8.925 | 8.933 | 7.900 | 7.996 | 7.996 | 19,853 |
| 2024-08-30 | 8.880 | 9.325 | 8.880 | 9.162 | 9.162 | 3,209 |
| 2024-08-29 | 8.875 | 8.920 | 8.772 | 8.850 | 8.850 | 3,011 |
| 2024-08-28 | 9.046 | 9.046 | 8.812 | 8.874 | 8.874 | 4,867 |
| 2024-08-27 | 9.050 | 9.399 | 8.959 | 9.210 | 9.210 | 13,606 |
| 2024-08-23 | 8.675 | 8.970 | 8.549 | 8.710 | 8.710 | 6,285 |
| 2024-08-22 | 8.725 | 8.880 | 8.468 | 8.684 | 8.684 | 16,249 |
| 2024-08-21 | 9.100 | 9.199 | 8.710 | 8.863 | 8.863 | 17,796 |
| 2024-08-20 | 9.525 | 9.659 | 9.050 | 9.310 | 9.310 | 14,818 |
| 2024-08-19 | 10.100 | 10.268 | 9.660 | 9.724 | 9.724 | 5,380 |
| 2024-08-16 | 10.152 | 10.358 | 10.152 | 10.243 | 10.243 | 3,272 |
| 2024-08-15 | 9.850 | 10.294 | 9.789 | 10.272 | 10.272 | 8,694 |
| 2024-08-14 | 9.825 | 9.896 | 9.700 | 9.822 | 9.822 | 7,837 |
| 2024-08-13 | 9.850 | 9.999 | 9.473 | 9.781 | 9.781 | 3,579 |
| 2024-08-12 | 9.750 | 10.024 | 9.708 | 9.803 | 9.803 | 2,146 |
| 2024-08-09 | 9.925 | 9.964 | 9.688 | 9.867 | 9.867 | 2,964 |
| 2024-08-08 | 10.100 | 10.138 | 9.739 | 10.106 | 10.106 | 3,558 |
| 2024-08-07 | 9.925 | 10.250 | 9.865 | 10.234 | 10.234 | 5,360 |
| 2024-08-06 | 9.736 | 9.999 | 9.736 | 9.901 | 9.901 | 4,250 |
| 2024-08-05 | 10.000 | 10.000 | 9.244 | 9.458 | 9.458 | 7,425 |
| 2024-08-02 | 10.425 | 10.442 | 10.004 | 10.194 | 10.194 | 3,453 |
| 2024-08-01 | 10.325 | 10.488 | 10.230 | 10.293 | 10.293 | 8,654 |
| 2024-07-31 | 10.600 | 10.920 | 10.330 | 10.536 | 10.536 | 9,567 |
| 2024-07-30 | 11.138 | 11.138 | 10.142 | 10.519 | 10.519 | 26,993 |
| 2024-07-29 | 12.798 | 12.798 | 10.578 | 11.176 | 11.176 | 49,487 |
| 2024-07-26 | 13.150 | 13.596 | 13.104 | 13.461 | 13.461 | 5,951 |
| 2024-07-25 | 13.050 | 13.144 | 12.588 | 12.817 | 12.817 | 5,554 |
| 2024-07-24 | 13.050 | 13.356 | 12.974 | 13.184 | 13.184 | 1,532 |
| 2024-07-23 | 13.050 | 13.150 | 12.926 | 12.994 | 12.994 | 1,937 |
| 2024-07-22 | 12.510 | 13.316 | 12.510 | 13.183 | 13.183 | 4,343 |
| 2024-07-19 | 12.750 | 13.250 | 12.494 | 12.652 | 12.652 | 5,003 |
| 2024-07-18 | 13.050 | 13.300 | 12.866 | 13.140 | 13.140 | 7,265 |
| 2024-07-17 | 12.600 | 13.008 | 12.428 | 12.605 | 12.605 | 3,653 |
| 2024-07-16 | 12.500 | 12.620 | 12.332 | 12.565 | 12.565 | 3,882 |
| 2024-07-15 | 13.050 | 13.090 | 12.352 | 12.700 | 12.700 | 5,119 |
| 2024-07-12 | 12.506 | 13.170 | 12.506 | 12.941 | 12.941 | 9,954 |
| 2024-07-11 | 11.850 | 12.594 | 11.802 | 12.396 | 12.396 | 9,844 |
| 2024-07-10 | 11.850 | 11.956 | 11.700 | 11.806 | 11.806 | 5,523 |
| 2024-07-09 | 12.400 | 12.696 | 11.774 | 12.144 | 12.144 | 13,328 |
| 2024-07-08 | 12.600 | 12.722 | 12.388 | 12.551 | 12.551 | 4,578 |
| 2024-07-05 | 12.800 | 13.200 | 12.756 | 12.960 | 12.960 | 11,393 |
| 2024-07-04 | 13.050 | 13.088 | 12.766 | 12.927 | 12.927 | 7,837 |
| 2024-07-03 | 12.600 | 13.090 | 12.544 | 12.919 | 12.919 | 15,950 |
| 2024-07-02 | 12.300 | 12.600 | 12.152 | 12.462 | 12.462 | 923 |
| 2024-07-01 | 11.868 | 12.528 | 11.868 | 12.381 | 12.381 | 9,053 |
| 2024-06-28 | 11.550 | 11.720 | 11.158 | 11.406 | 11.406 | 4,433 |
| 2024-06-27 | 11.946 | 11.946 | 11.608 | 11.688 | 11.688 | 28,738 |
| 2024-06-26 | 11.850 | 12.182 | 11.722 | 11.927 | 11.927 | 4,975 |
| 2024-06-25 | 12.200 | 12.346 | 11.860 | 11.979 | 11.979 | 5,494 |
| 2024-06-24 | 11.750 | 12.161 | 11.402 | 11.512 | 11.512 | 22,282 |
| 2024-06-21 | 12.100 | 12.166 | 11.852 | 11.942 | 11.942 | 4,710 |
| 2024-06-20 | 11.250 | 12.058 | 11.188 | 11.838 | 11.838 | 12,702 |
| 2024-06-19 | 11.350 | 11.400 | 11.073 | 11.271 | 11.271 | 4,586 |
| 2024-06-18 | 10.972 | 11.346 | 10.972 | 11.155 | 11.155 | 6,195 |
| 2024-06-17 | 10.800 | 10.992 | 10.446 | 10.749 | 10.749 | 11,143 |
| 2024-06-14 | 10.988 | 10.988 | 10.732 | 10.825 | 10.825 | 10,466 |
| 2024-06-13 | 11.806 | 11.806 | 11.438 | 11.500 | 11.500 | 11,052 |
| 2024-06-12 | 11.750 | 11.922 | 11.386 | 11.848 | 11.848 | 18,386 |
| 2024-06-11 | 12.600 | 12.622 | 11.800 | 12.026 | 12.026 | 22,535 |
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.