Orpea SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-29	5.806	6.100	5.702	5.951	380.04	1,472
2022-12-28	5.810	5.932	5.766	5.834	372.57	1,093
2022-12-23	5.800	5.910	5.790	5.832	372.44	1,311
2022-12-22	5.956	5.956	5.712	5.815	371.36	3,105
2022-12-21	6.101	6.216	6.066	6.132	391.61	1,107
2022-12-20	6.000	6.098	5.999	6.058	386.87	2,186
2022-12-19	6.050	6.180	6.002	6.090	388.96	1,315
2022-12-16	6.111	6.188	6.040	6.060	387.02	1,535
2022-12-15	6.344	6.344	6.134	6.190	395.30	1,015
2022-12-14	6.392	6.392	6.200	6.267	400.25	1,454
2022-12-13	6.429	6.538	6.320	6.360	406.17	1,271
2022-12-12	6.665	6.666	6.450	6.511	415.84	1,498
2022-12-09	6.880	6.902	6.604	6.713	428.70	1,734
2022-12-08	6.898	7.072	6.598	6.775	432.68	2,195
2022-12-07	6.960	6.998	6.731	6.910	441.30	1,253
2022-12-06	7.312	7.312	6.910	7.048	450.12	1,599
2022-12-05	7.290	7.760	7.182	7.524	480.49	2,739
2022-12-02	6.821	7.540	6.648	6.977	445.55	3,810
2022-12-01	6.680	6.820	6.658	6.757	431.51	2,011
2022-11-30	6.752	6.752	6.414	6.544	417.89	2,785
2022-11-29	6.762	6.882	6.644	6.710	428.50	2,190
2022-11-28	6.840	7.058	6.726	6.833	436.38	1,704
2022-11-25	6.902	6.902	6.786	6.842	436.94	2,221
2022-11-24	6.661	7.108	6.660	6.823	435.71	3,074
2022-11-23	6.661	6.661	6.452	6.565	419.24	2,194
2022-11-22	6.652	7.076	6.652	6.668	425.84	1,839
2022-11-21	7.256	7.300	6.650	6.877	439.18	4,131
2022-11-18	7.661	7.676	7.380	7.432	474.66	2,090
2022-11-17	7.421	7.798	7.346	7.589	484.67	3,471
2022-11-16	8.016	8.016	7.468	7.582	484.20	3,534
2022-11-15	7.656	8.678	7.452	8.050	514.11	6,900
2022-11-14	9.458	9.458	8.026	8.592	548.69	6,607
2022-11-11	8.010	9.020	8.010	8.540	545.37	6,655
2022-11-10	8.000	8.090	7.888	7.919	505.72	5,153
2022-11-09	8.229	8.286	8.000	8.093	516.83	4,538
2022-11-08	8.200	8.476	8.034	8.310	530.71	1,752
2022-11-07	8.250	8.250	8.036	8.151	520.57	6,649
2022-11-04	8.701	8.964	8.198	8.366	534.27	4,267
2022-11-03	8.160	8.654	8.016	8.397	536.29	2,333
2022-11-02	9.103	9.103	8.054	8.696	555.36	5,287
2022-11-01	8.640	9.570	8.370	9.103	581.38	8,018
2022-10-31	6.621	8.212	5.952	7.505	479.31	12,856
2022-10-28	8.301	8.538	6.370	7.331	468.18	18,657
2022-10-27	9.792	9.792	8.262	8.620	550.54	10,499
2022-10-26	9.976	10.745	8.000	9.626	614.77	10,912
2022-10-21	15.335	15.335	14.565	14.990	957.33	4,296
2022-10-20	15.000	15.380	13.180	14.820	946.44	6,982
2022-10-19	13.380	18.820	13.380	14.175	905.27	21,699
2022-10-18	12.278	12.985	12.095	12.572	802.87	4,247
2022-10-17	10.953	11.835	10.431	11.514	735.35	6,117
2022-10-14	10.349	10.950	10.230	10.865	693.88	4,814
2022-10-13	10.020	10.330	9.784	10.018	639.79	3,106
2022-10-12	10.340	10.340	9.980	10.027	640.35	4,127
2022-10-11	10.249	10.435	10.010	10.183	650.31	2,463
2022-10-10	10.080	10.460	10.080	10.239	653.90	3,758
2022-10-07	10.425	10.425	10.045	10.212	652.15	2,105
2022-10-06	10.758	10.795	10.370	10.487	669.77	2,405
2022-10-05	10.945	10.995	10.505	10.696	683.09	2,914
2022-10-04	11.000	11.160	10.525	10.849	692.86	2,882
2022-10-03	11.145	11.145	10.645	10.752	686.69	3,149

← NewerPage 17 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.