Orpea SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-28	2.100	2.120	1.910	1.941	123.94	4,152
2023-03-27	2.300	2.318	1.954	2.090	133.46	5,811
2023-03-24	2.369	2.369	2.300	2.310	147.55	1,660
2023-03-23	2.330	2.330	2.304	2.318	148.01	966
2023-03-22	2.371	2.383	2.323	2.363	150.88	1,030
2023-03-21	2.424	2.424	2.380	2.424	154.77	580
2023-03-20	2.575	2.575	2.381	2.442	155.97	3,518
2023-03-17	2.491	2.569	2.414	2.554	163.12	3,773
2023-03-16	2.452	2.471	2.387	2.401	153.33	1,275
2023-03-15	2.537	2.537	2.370	2.421	154.63	3,225
2023-03-14	2.500	2.574	2.452	2.491	159.09	3,449
2023-03-13	2.540	2.609	2.416	2.534	161.80	3,723
2023-03-10	2.633	2.633	2.561	2.593	165.58	1,803
2023-03-09	2.631	2.726	2.570	2.678	171.05	2,324
2023-03-08	2.566	2.634	2.561	2.576	164.48	2,000
2023-03-07	2.513	2.719	2.482	2.609	166.63	4,437
2023-03-06	2.500	2.536	2.456	2.482	158.52	1,299
2023-03-03	2.500	2.500	2.431	2.457	156.90	1,140
2023-03-02	2.500	2.514	2.450	2.493	159.19	1,277
2023-03-01	2.546	2.560	2.466	2.495	159.37	3,260
2023-02-28	2.647	2.647	2.526	2.565	163.80	3,185
2023-02-27	2.651	2.734	2.572	2.604	166.29	4,074
2023-02-24	2.660	2.669	2.537	2.606	166.45	2,016
2023-02-23	2.744	2.775	2.596	2.632	168.06	2,200
2023-02-22	2.871	2.880	2.688	2.765	176.61	2,119
2023-02-21	2.880	3.000	2.813	2.882	184.05	3,746
2023-02-20	2.600	2.980	2.560	2.792	178.33	5,976
2023-02-17	2.738	2.738	2.473	2.542	162.37	3,647
2023-02-16	2.880	2.896	2.650	2.700	172.45	4,257
2023-02-15	3.022	3.340	2.723	2.857	182.46	5,499
2023-02-14	3.051	3.170	2.333	2.681	171.19	16,677
2023-02-13	4.300	5.010	3.055	3.354	214.17	20,237
2023-02-10	2.540	3.796	2.510	3.336	213.05	20,321
2023-02-09	2.085	2.544	2.085	2.328	148.67	9,591
2023-02-08	2.389	2.389	2.016	2.225	142.11	6,909
2023-02-07	2.314	2.629	2.314	2.348	149.94	9,829
2023-02-06	2.600	2.600	2.147	2.335	149.10	8,971
2023-02-03	3.551	3.592	2.708	2.886	184.31	9,714
2023-02-02	5.501	5.628	3.626	4.042	258.10	12,874
2023-02-01	4.768	7.644	4.768	6.167	393.86	14,809
2023-01-27	7.148	7.148	6.966	7.099	453.35	1,112
2023-01-26	7.029	7.140	6.802	6.975	445.47	1,401
2023-01-25	6.949	7.012	6.749	6.895	440.36	1,670
2023-01-24	7.073	7.073	6.760	6.879	439.29	2,425
2023-01-23	6.972	7.020	6.854	6.964	444.75	3,130
2023-01-20	7.096	7.096	6.658	6.802	434.37	2,149
2023-01-19	7.348	7.348	6.832	7.036	449.31	2,033
2023-01-18	7.974	7.974	7.406	7.612	486.15	1,605
2023-01-17	7.741	7.932	7.614	7.756	495.35	2,956
2023-01-16	7.301	7.588	7.210	7.453	475.98	2,937
2023-01-13	7.400	7.410	7.100	7.228	461.59	1,219
2023-01-12	7.998	7.998	6.774	7.306	466.60	6,569
2023-01-11	7.732	8.896	7.678	7.887	503.72	4,924
2023-01-10	7.149	7.680	7.062	7.499	478.92	2,927
2023-01-09	6.821	7.090	6.631	6.885	439.73	2,355
2023-01-06	6.770	6.870	6.584	6.724	429.44	2,049
2023-01-05	6.691	6.691	6.563	6.649	424.65	682
2023-01-04	6.624	6.838	6.624	6.703	428.10	1,995
2023-01-03	6.989	6.990	6.510	6.670	425.95	1,627
2022-12-30	6.025	6.208	5.940	6.141	392.16	1,255

← NewerPage 16 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.