Orpea SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-27	2.180	2.467	2.156	2.246	143.44	1,842
2023-06-26	2.075	2.800	2.029	2.541	162.28	4,079
2023-06-23	2.094	2.094	1.993	2.011	128.41	677
2023-06-22	2.132	2.149	2.081	2.119	135.32	595
2023-06-21	2.093	2.216	2.076	2.134	136.31	1,104
2023-06-20	2.144	2.144	1.990	2.059	131.52	1,773
2023-06-19	2.551	2.579	2.150	2.183	139.40	1,634
2023-06-16	2.651	2.774	2.429	2.564	163.76	3,673
2023-06-15	2.128	2.531	2.120	2.397	153.10	4,210
2023-06-14	1.790	2.159	1.790	2.050	130.89	2,334
2023-06-13	1.862	1.862	1.758	1.779	113.59	419
2023-06-12	1.829	1.829	1.792	1.803	115.15	631
2023-06-09	1.821	1.828	1.810	1.819	116.18	117
2023-06-08	1.820	1.832	1.810	1.813	115.77	258
2023-06-07	1.830	1.840	1.816	1.821	116.31	403
2023-06-06	1.868	1.868	1.823	1.826	116.62	275
2023-06-05	1.900	1.900	1.852	1.883	120.25	6,134
2023-06-02	1.880	1.967	1.880	1.927	123.05	1,084
2023-06-01	1.999	1.999	1.817	1.859	118.71	2,589
2023-05-31	2.070	2.099	1.992	2.038	130.14	24,728
2023-05-30	2.137	2.137	2.072	2.089	133.38	4,426
2023-05-26	2.251	2.270	2.195	2.223	141.95	523
2023-05-25	2.219	2.274	2.219	2.236	142.83	808
2023-05-24	2.191	2.204	2.133	2.172	138.68	1,142
2023-05-23	2.210	2.347	2.210	2.216	141.55	843
2023-05-22	2.343	2.343	2.161	2.188	139.71	971
2023-05-19	2.397	2.397	2.360	2.367	151.16	1,811
2023-05-18	2.400	2.432	2.380	2.393	152.84	367
2023-05-17	2.500	2.555	2.427	2.450	156.45	325
2023-05-16	2.458	2.530	2.458	2.476	158.11	654
2023-05-15	2.451	2.550	2.396	2.459	157.04	1,278
2023-05-12	2.522	2.600	2.417	2.494	159.25	1,173
2023-05-11	2.629	2.629	2.572	2.588	165.27	208
2023-05-10	2.570	2.606	2.570	2.592	165.52	643
2023-05-09	2.621	2.621	2.530	2.567	163.92	722
2023-05-05	2.575	2.670	2.558	2.664	170.11	841
2023-05-04	2.516	2.584	2.516	2.539	162.14	789
2023-05-03	2.551	2.597	2.493	2.532	161.68	1,989
2023-05-02	2.640	2.643	2.542	2.576	164.50	909
2023-04-28	2.720	2.720	2.591	2.657	169.67	1,649
2023-04-27	2.720	2.738	2.555	2.683	171.32	2,746
2023-04-26	2.400	2.792	2.398	2.650	169.23	5,731
2023-04-25	2.906	2.913	2.384	2.556	163.24	6,333
2023-04-24	2.971	3.028	2.826	2.909	185.76	5,964
2023-04-21	3.445	3.445	3.198	3.243	207.13	5,409
2023-04-20	3.151	3.313	2.977	3.109	198.57	4,801
2023-04-19	3.400	3.516	3.017	3.233	206.49	10,641
2023-04-18	3.200	3.570	3.084	3.338	213.20	19,961
2023-04-17	2.800	3.137	2.750	2.931	187.21	11,126
2023-04-14	2.480	2.791	2.399	2.677	170.95	9,237
2023-04-13	2.151	2.442	2.130	2.303	147.06	4,776
2023-04-12	2.258	2.258	2.046	2.106	134.50	3,884
2023-04-11	1.950	2.270	1.942	2.190	139.83	5,093
2023-04-06	1.860	1.940	1.860	1.902	121.45	889
2023-04-05	1.990	1.990	1.860	1.884	120.29	1,663
2023-04-04	2.000	2.009	1.962	1.976	126.18	1,124
2023-04-03	2.020	2.038	1.990	2.019	128.93	1,278
2023-03-31	2.096	2.096	1.960	2.071	132.26	1,973
2023-03-30	1.828	2.082	1.828	2.009	128.27	2,471
2023-03-29	1.900	1.922	1.743	1.818	116.09	2,760

← NewerPage 15 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.