Orpea SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	0.012	0.012	0.012	0.012	11.790	6,884
2024-03-11	0.012	0.012	0.012	0.012	11.810	3,460
2024-03-08	0.012	0.012	0.012	0.012	11.900	2,756
2024-03-07	0.012	0.012	0.012	0.012	11.800	8,466
2024-03-06	0.013	0.013	0.012	0.012	12.200	16,207
2024-03-05	0.013	0.013	0.012	0.013	12.800	6,426
2024-03-04	0.014	0.014	0.013	0.013	12.800	12,185
2024-03-01	0.013	0.013	0.012	0.013	12.940	9,704
2024-02-29	0.013	0.013	0.011	0.013	12.900	995,212
2024-02-28	0.012	0.012	0.011	0.011	11.240	12,794
2024-02-27	0.012	0.012	0.011	0.012	12.000	19,848
2024-02-26	0.013	0.013	0.012	0.012	12.050	12,786
2024-02-23	0.013	0.013	0.013	0.013	12.900	2,529
2024-02-22	0.013	0.013	0.013	0.013	13.000	2,199
2024-02-21	0.013	0.013	0.013	0.013	12.940	55,742
2024-02-20	0.013	0.013	0.013	0.013	12.890	3,406
2024-02-19	0.013	0.013	0.013	0.013	13.000	6,508
2024-02-16	0.013	0.013	0.013	0.013	13.000	13,232
2024-02-15	0.013	0.013	0.013	0.013	12.800	305,809
2024-02-14	0.013	0.013	0.012	0.013	12.500	58,712
2024-02-13	0.014	0.014	0.013	0.013	12.500	194,055
2024-02-12	0.014	0.014	0.013	0.014	13.490	35,450
2024-02-09	0.013	0.013	0.013	0.013	13.370	15,945
2024-02-08	0.014	0.014	0.013	0.014	13.570	4,127
2024-02-07	0.014	0.014	0.014	0.014	14.390	5,056
2024-02-06	0.015	0.015	0.014	0.014	14.300	3,085
2024-02-05	0.015	0.015	0.014	0.014	14.400	10,527
2024-02-02	0.014	0.014	0.014	0.014	13.600	33,216
2024-02-01	0.014	0.014	0.013	0.014	13.800	3,436
2024-01-31	0.014	0.014	0.014	0.014	13.700	12,260
2024-01-30	0.014	0.014	0.014	0.014	13.900	15,889
2024-01-29	0.014	0.014	0.014	0.014	14.000	8,243
2024-01-26	0.014	0.014	0.014	0.014	14.000	27,198
2024-01-25	0.014	0.014	0.014	0.014	13.900	25,751
2024-01-24	0.014	0.014	0.014	0.014	13.800	6,537
2024-01-23	0.014	0.014	0.014	0.014	14.000	5,038
2024-01-22	0.014	0.014	0.014	0.014	13.600	5,777
2024-01-19	0.014	0.014	0.013	0.014	13.510	12,521
2024-01-18	0.014	0.014	0.014	0.014	13.708	10,288
2024-01-17	0.014	0.014	0.014	0.014	14.006	5,818
2024-01-16	0.015	0.015	0.014	0.014	14.274	4,656
2024-01-15	0.015	0.015	0.014	0.015	14.701	3,871
2024-01-12	0.015	0.015	0.015	0.015	14.701	5,374
2024-01-11	0.015	0.015	0.015	0.015	14.999	4,546
2024-01-10	0.015	0.015	0.014	0.015	14.403	7,890
2024-01-09	0.016	0.016	0.015	0.016	15.556	213,897
2024-01-08	0.017	0.017	0.016	0.016	15.883	49,209
2024-01-05	0.017	0.017	0.017	0.017	16.549	36,419
2024-01-04	0.017	0.017	0.017	0.017	16.688	10,551
2024-01-03	0.017	0.017	0.017	0.017	16.996	8,721
2024-01-02	0.018	0.018	0.017	0.017	17.185	32,418
2023-12-29	0.017	0.017	0.016	0.017	16.698	6,928
2023-12-28	0.017	0.018	0.017	0.017	16.698	30,936
2023-12-27	0.018	0.018	0.016	0.017	16.757	257,550
2023-12-22	0.015	0.015	0.015	0.015	15.019	5,152
2023-12-21	0.015	0.015	0.014	0.015	14.741	11,992
2023-12-20	0.015	0.016	0.015	0.015	14.602	12,092
2023-12-19	0.015	0.015	0.014	0.015	14.503	19,218
2023-12-18	0.015	0.015	0.014	0.015	14.503	29,798
2023-12-15	0.016	0.016	0.015	0.016	15.993	36,078

← NewerPage 12 of 21 · 1,254 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.