Orpea SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-10 | 13.450 | 13.802 | 12.360 | 12.530 | 12.530 | 25,770 |
| 2024-06-07 | 13.450 | 13.970 | 13.380 | 13.729 | 13.729 | 7,418 |
| 2024-06-06 | 13.650 | 14.150 | 13.508 | 14.150 | 14.150 | 6,141 |
| 2024-06-05 | 14.000 | 14.196 | 13.382 | 13.668 | 13.668 | 10,184 |
| 2024-06-04 | 13.750 | 14.348 | 13.634 | 14.000 | 14.000 | 5,835 |
| 2024-06-03 | 13.050 | 14.154 | 12.660 | 13.755 | 13.755 | 44,056 |
| 2024-05-31 | 12.800 | 12.940 | 12.508 | 12.521 | 12.521 | 77,537 |
| 2024-05-30 | 12.200 | 12.724 | 11.940 | 12.555 | 12.555 | 2,399 |
| 2024-05-29 | 12.400 | 12.618 | 12.226 | 12.382 | 12.382 | 11,621 |
| 2024-05-28 | 13.050 | 13.120 | 12.200 | 12.623 | 12.623 | 15,725 |
| 2024-05-24 | 14.200 | 14.328 | 12.750 | 13.148 | 13.148 | 7,092 |
| 2024-05-23 | 14.500 | 14.688 | 14.116 | 14.334 | 14.334 | 8,210 |
| 2024-05-22 | 14.600 | 15.278 | 14.348 | 14.704 | 14.704 | 13,798 |
| 2024-05-21 | 14.000 | 14.718 | 13.598 | 14.195 | 14.195 | 10,985 |
| 2024-05-20 | 13.550 | 14.000 | 13.282 | 13.606 | 13.606 | 12,537 |
| 2024-05-17 | 14.000 | 14.086 | 13.276 | 13.471 | 13.471 | 6,355 |
| 2024-05-16 | 13.550 | 14.086 | 13.456 | 13.952 | 13.952 | 10,650 |
| 2024-05-15 | 14.000 | 14.200 | 12.860 | 13.488 | 13.488 | 9,472 |
| 2024-05-14 | 13.350 | 13.472 | 13.162 | 13.322 | 13.322 | 5,155 |
| 2024-05-13 | 14.000 | 14.084 | 13.260 | 13.710 | 13.710 | 4,952 |
| 2024-05-10 | 14.000 | 14.418 | 13.858 | 13.932 | 13.932 | 20,792 |
| 2024-05-09 | 14.000 | 14.056 | 13.782 | 13.991 | 13.991 | 10,701 |
| 2024-05-08 | 14.000 | 14.444 | 13.602 | 14.245 | 14.245 | 14,280 |
| 2024-05-07 | 14.000 | 14.136 | 13.818 | 13.972 | 13.972 | 5,916 |
| 2024-05-03 | 13.350 | 13.650 | 13.260 | 13.506 | 13.506 | 6,385 |
| 2024-05-02 | 12.900 | 13.400 | 12.722 | 13.307 | 13.307 | 5,067 |
| 2024-04-30 | 13.650 | 14.176 | 12.602 | 13.204 | 13.204 | 15,315 |
| 2024-04-29 | 13.150 | 13.940 | 13.012 | 13.649 | 13.649 | 20,915 |
| 2024-04-26 | 12.000 | 13.126 | 11.858 | 12.869 | 12.869 | 72,087 |
| 2024-04-25 | 12.400 | 12.522 | 11.700 | 11.820 | 11.820 | 33,588 |
| 2024-04-24 | 12.700 | 12.800 | 12.228 | 12.494 | 12.494 | 34,544 |
| 2024-04-23 | 12.300 | 13.250 | 12.256 | 12.824 | 12.824 | 39,280 |
| 2024-04-22 | 12.400 | 12.450 | 12.010 | 12.346 | 12.346 | 19,999 |
| 2024-04-19 | 12.200 | 12.800 | 11.890 | 12.308 | 12.308 | 51,994 |
| 2024-04-18 | 11.150 | 12.494 | 11.068 | 12.467 | 12.467 | 89,580 |
| 2024-04-17 | 11.150 | 11.240 | 10.560 | 11.085 | 11.085 | 23,858 |
| 2024-04-16 | 10.700 | 11.262 | 10.392 | 11.165 | 11.165 | 30,393 |
| 2024-04-15 | 10.800 | 11.018 | 10.478 | 10.706 | 10.706 | 33,229 |
| 2024-04-12 | 11.050 | 11.324 | 10.766 | 11.057 | 11.057 | 30,866 |
| 2024-04-11 | 11.150 | 11.346 | 10.828 | 10.871 | 10.871 | 51,613 |
| 2024-04-10 | 11.450 | 11.662 | 10.750 | 11.193 | 11.193 | 37,871 |
| 2024-04-09 | 11.350 | 11.982 | 11.174 | 11.620 | 11.620 | 65,842 |
| 2024-04-08 | 10.600 | 11.290 | 10.516 | 11.141 | 11.141 | 39,915 |
| 2024-04-05 | 10.500 | 10.832 | 10.322 | 10.372 | 10.372 | 58,133 |
| 2024-04-04 | 11.350 | 11.960 | 10.700 | 11.132 | 11.132 | 76,426 |
| 2024-04-03 | 10.334 | 11.260 | 10.334 | 10.667 | 10.667 | 92,929 |
| 2024-04-02 | 10.300 | 10.622 | 9.961 | 10.247 | 10.247 | 133,767 |
| 2024-03-28 | 11.050 | 11.280 | 9.965 | 10.747 | 10.747 | 94,398 |
| 2024-03-27 | 11.150 | 11.458 | 10.700 | 11.212 | 11.212 | 36,064 |
| 2024-03-26 | 11.950 | 11.950 | 10.380 | 11.021 | 11.021 | 65,378 |
| 2024-03-25 | 13.490 | 13.632 | 11.891 | 12.091 | 12.091 | 26,458 |
| 2024-03-22 | 13.100 | 14.320 | 13.100 | 13.432 | 13.432 | 11,857 |
| 2024-03-21 | 0.014 | 0.014 | 0.012 | 0.013 | 12.670 | 37,661 |
| 2024-03-20 | 0.013 | 0.013 | 0.010 | 0.010 | 10.400 | 32,214 |
| 2024-03-19 | 0.015 | 0.017 | 0.010 | 0.010 | 10.400 | 12,113 |
| 2024-03-18 | 0.011 | 0.011 | 0.011 | 0.011 | 10.690 | 15,417 |
| 2024-03-15 | 0.012 | 0.012 | 0.011 | 0.012 | 11.800 | 9,094 |
| 2024-03-14 | 0.012 | 0.012 | 0.012 | 0.012 | 11.900 | 29,766 |
| 2024-03-13 | 0.012 | 0.012 | 0.012 | 0.012 | 11.990 | 2,889 |
| 2024-03-12 | 0.012 | 0.012 | 0.012 | 0.012 | 11.790 | 6,884 |
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.