Orpea SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	1.330	1.339	1.275	1.334	85.169	1,333
2023-09-20	1.360	1.368	1.315	1.332	85.043	832
2023-09-19	1.390	1.390	1.334	1.360	86.858	319
2023-09-18	1.485	1.485	1.383	1.464	93.466	690
2023-09-15	1.404	1.470	1.371	1.389	88.712	673
2023-09-14	1.409	1.409	1.384	1.401	89.475	340
2023-09-13	1.438	1.438	1.422	1.429	91.227	107
2023-09-12	1.430	1.460	1.405	1.435	91.613	200
2023-09-11	1.438	1.504	1.403	1.431	91.360	1,098
2023-09-08	1.396	1.402	1.312	1.335	85.272	1,176
2023-09-07	1.519	1.520	1.430	1.460	93.241	1,132
2023-09-06	1.614	1.614	1.516	1.549	98.954	712
2023-09-05	1.646	1.653	1.620	1.623	103.66	542
2023-09-04	1.679	1.679	1.657	1.667	106.46	329
2023-09-01	1.720	1.729	1.675	1.703	108.75	552
2023-08-31	1.729	1.729	1.720	1.729	110.42	39
2023-08-30	1.722	1.742	1.722	1.727	110.26	60
2023-08-29	1.735	1.746	1.735	1.743	111.29	293
2023-08-25	1.754	1.765	1.754	1.754	111.99	115
2023-08-24	1.739	1.765	1.739	1.765	112.69	24
2023-08-23	1.809	1.809	1.736	1.746	111.53	403
2023-08-22	1.760	1.838	1.738	1.773	113.21	1,081
2023-08-21	1.731	1.755	1.705	1.741	111.20	708
2023-08-18	1.740	1.765	1.701	1.749	111.68	1,003
2023-08-17	1.779	1.808	1.723	1.741	111.18	653
2023-08-16	1.763	1.776	1.745	1.750	111.76	1,833
2023-08-15	1.750	1.790	1.745	1.780	113.68	735
2023-08-14	1.765	1.773	1.745	1.765	112.69	865
2023-08-11	1.750	1.800	1.748	1.789	114.27	3,198
2023-08-10	1.770	1.813	1.743	1.795	114.63	3,814
2023-08-09	1.752	1.760	1.738	1.748	111.63	2,854
2023-08-08	1.778	1.778	1.740	1.758	112.24	1,447
2023-08-07	1.790	1.790	1.743	1.744	111.35	1,025
2023-08-04	1.764	1.764	1.746	1.746	111.48	1,091
2023-08-03	1.750	1.785	1.750	1.771	113.08	1,410
2023-08-02	1.741	1.803	1.727	1.734	110.74	2,401
2023-08-01	1.764	1.785	1.745	1.750	111.77	1,517
2023-07-31	1.804	1.804	1.762	1.785	114.00	1,186
2023-07-28	1.800	1.830	1.743	1.781	113.77	567
2023-07-27	1.940	1.940	1.817	1.940	123.90	490
2023-07-26	1.885	1.885	1.787	1.801	115.04	661
2023-07-25	1.862	2.119	1.852	1.974	126.07	2,398
2023-07-24	1.815	1.825	1.784	1.816	115.98	1,263
2023-07-21	1.810	1.810	1.786	1.801	115.02	629
2023-07-20	1.830	1.847	1.816	1.840	117.48	2,819
2023-07-19	1.850	1.850	1.835	1.840	117.48	1,494
2023-07-18	1.765	1.850	1.765	1.795	114.64	2,356
2023-07-17	1.820	1.822	1.783	1.792	114.46	262
2023-07-14	1.830	1.830	1.807	1.821	116.30	1,178
2023-07-13	1.855	1.863	1.846	1.846	117.91	1,903
2023-07-12	1.896	1.896	1.860	1.864	119.05	2,442
2023-07-11	1.925	1.925	1.847	1.865	119.11	944
2023-07-10	1.860	1.917	1.850	1.898	121.18	256
2023-07-07	1.841	1.841	1.808	1.838	117.38	14
2023-07-06	1.860	1.860	1.798	1.833	117.07	538
2023-07-05	1.888	1.888	1.831	1.854	118.41	197
2023-07-04	1.936	1.936	1.878	1.884	120.32	56
2023-07-03	1.950	1.964	1.889	1.914	122.25	335
2023-06-30	1.945	1.974	1.782	1.905	121.64	1,561
2023-06-29	2.089	2.089	1.767	1.928	123.14	2,335

← NewerPage 14 of 22 · 1,262 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.