Orpea SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	0.016	0.017	0.015	0.016	15.695	34,450
2023-12-13	0.015	0.016	0.015	0.015	14.900	9,976
2023-12-12	0.015	0.015	0.014	0.015	14.403	41,604
2023-12-11	0.015	0.015	0.014	0.014	14.205	13,092
2023-12-08	0.015	0.015	0.014	0.014	14.304	7,691
2023-12-07	0.015	0.016	0.015	0.015	14.751	5,254
2023-12-06	0.015	0.016	0.013	0.014	13.708	7,533
2023-12-05	0.015	0.015	0.013	0.014	13.807	3,413
2023-12-04	0.016	0.016	0.015	0.015	15.029	13,617
2023-12-01	0.019	0.019	0.016	0.017	17.304	44,393
2023-11-30	0.030	0.038	0.018	0.018	18.098	300,907
2023-11-29	0.240	0.278	0.221	0.228	226.40	1,115
2023-11-28	0.228	0.270	0.173	0.254	252.04	1,261
2023-11-27	0.241	0.241	0.200	0.240	238.30	1,724
2023-11-24	0.303	0.310	0.233	0.301	299.09	275
2023-11-23	0.319	0.334	0.280	0.300	297.56	301
2023-11-22	0.304	0.417	0.304	0.333	330.28	475
2023-11-21	0.364	0.388	0.331	0.356	353.82	247
2023-11-20	0.450	0.480	0.386	0.397	394.25	222
2023-11-17	0.535	0.654	0.480	0.488	485.14	247
2023-11-16	0.708	0.848	0.567	0.585	580.91	689
2023-11-15	0.576	0.995	0.538	0.633	628.85	353
2023-11-14	0.400	0.400	0.400	0.400	397.33	0
2023-11-13	0.998	1.151	0.940	1.039	66.334	15,279
2023-11-10	1.361	1.420	1.085	1.311	83.739	8,961
2023-11-09	0.998	1.612	0.998	1.369	87.452	12,375
2023-11-08	0.924	0.989	0.924	0.941	60.122	2,121
2023-11-07	1.020	1.046	0.932	0.955	60.990	1,877
2023-11-06	1.090	1.127	0.992	1.046	66.803	1,676
2023-11-03	1.022	1.063	0.992	1.048	66.897	671
2023-11-02	0.910	1.029	0.887	0.989	63.168	480
2023-11-01	0.950	0.970	0.867	0.899	57.395	1,301
2023-10-31	1.025	1.049	0.951	0.963	61.488	1,213
2023-10-30	1.095	1.101	1.022	1.057	67.504	347
2023-10-27	1.099	1.099	1.049	1.082	69.101	771
2023-10-26	1.020	1.073	1.007	1.030	65.781	2,617
2023-10-25	1.130	1.145	1.036	1.097	70.027	1,638
2023-10-24	1.200	1.205	1.113	1.167	74.529	722
2023-10-23	1.200	1.238	1.168	1.194	76.269	226
2023-10-20	1.171	1.245	1.170	1.227	78.361	538
2023-10-19	1.245	1.259	1.197	1.241	79.269	434
2023-10-18	1.217	1.245	1.196	1.229	78.502	2,149
2023-10-17	1.195	1.254	1.146	1.252	79.926	3,163
2023-10-16	1.100	1.234	1.070	1.186	75.757	4,075
2023-10-13	1.230	1.307	1.118	1.145	73.124	3,615
2023-10-12	1.320	1.429	1.239	1.303	83.185	2,625
2023-10-11	1.540	1.554	1.441	1.494	95.381	832
2023-10-10	1.502	1.546	1.465	1.511	96.464	468
2023-10-09	1.530	1.561	1.413	1.439	91.867	750
2023-10-06	1.500	1.550	1.363	1.422	90.804	2,366
2023-10-05	1.710	1.800	1.436	1.658	105.87	2,637
2023-10-04	1.530	1.691	1.490	1.588	101.40	1,738
2023-10-03	1.431	1.540	1.430	1.469	93.815	2,404
2023-10-02	1.479	1.479	1.401	1.435	91.652	2,150
2023-09-29	1.396	1.543	1.390	1.472	94.015	3,633
2023-09-28	1.372	1.372	1.343	1.343	85.795	237
2023-09-27	1.317	1.450	1.281	1.393	88.962	3,609
2023-09-26	1.303	1.336	1.303	1.310	83.683	648
2023-09-25	1.253	1.274	1.243	1.267	80.909	1,761
2023-09-22	1.319	1.319	1.267	1.290	82.363	442

← NewerPage 13 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.