Orpea SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-30	10.988	11.620	10.600	11.200	715.26	4,758
2022-09-29	12.465	12.465	10.460	11.371	726.19	6,416
2022-09-28	13.225	13.435	12.920	13.108	837.13	1,690
2022-09-27	13.058	13.400	13.055	13.211	843.71	1,561
2022-09-26	13.000	13.245	12.750	12.957	827.49	1,275
2022-09-23	13.253	13.370	12.745	13.059	833.97	2,120
2022-09-22	13.505	13.560	13.070	13.374	854.13	2,598
2022-09-21	13.553	13.880	13.525	13.716	875.92	1,244
2022-09-20	14.245	14.245	13.665	13.842	883.99	1,456
2022-09-16	14.388	14.580	13.825	14.214	907.73	5,119
2022-09-15	14.500	14.705	14.025	14.407	920.10	4,859
2022-09-14	15.100	15.100	13.835	14.376	918.08	13,689
2022-09-13	16.780	16.780	15.130	15.549	993.00	7,169
2022-09-12	19.515	19.515	15.975	16.709	1,067.08	19,434
2022-09-09	20.600	21.170	20.600	21.045	1,344.03	8,422
2022-09-08	20.753	21.020	20.300	20.686	1,321.09	1,095
2022-09-07	20.950	20.950	20.290	20.563	1,313.22	1,781
2022-09-06	21.210	21.500	20.820	21.199	1,353.82	541
2022-09-05	21.355	21.360	20.710	20.921	1,336.10	880
2022-09-02	21.030	21.550	21.030	21.169	1,351.94	2,557
2022-09-01	21.585	21.833	20.730	20.911	1,335.45	3,625
2022-08-31	22.560	22.560	21.738	22.053	1,408.39	1,721
2022-08-30	22.325	22.850	22.280	22.449	1,433.69	1,272
2022-08-26	22.620	22.790	22.030	22.493	1,436.46	1,283
2022-08-25	22.925	23.060	22.470	22.850	1,459.29	735
2022-08-24	22.800	23.010	22.485	22.823	1,457.54	1,512
2022-08-23	23.185	23.670	22.940	23.383	1,493.35	904
2022-08-22	23.250	23.550	22.430	23.051	1,472.13	1,555
2022-08-19	24.050	24.050	23.220	23.627	1,508.90	866
2022-08-18	24.340	24.340	23.610	23.954	1,529.81	1,759
2022-08-17	25.500	25.500	24.210	24.539	1,567.17	1,568
2022-08-16	25.735	25.770	25.150	25.368	1,620.10	690
2022-08-15	25.745	26.274	25.540	25.970	1,658.54	564
2022-08-12	25.600	25.710	25.040	25.461	1,626.02	650
2022-08-11	25.250	25.910	24.800	25.443	1,624.91	1,829
2022-08-10	24.200	25.230	24.200	24.353	1,555.28	1,659
2022-08-09	24.900	24.900	24.040	24.451	1,561.56	1,083
2022-08-08	24.610	24.950	23.960	24.000	1,532.73	1,002
2022-08-05	24.575	24.820	24.160	24.488	1,563.93	1,473
2022-08-04	24.600	24.790	24.290	24.523	1,566.11	807
2022-08-03	24.155	24.799	23.850	24.415	1,559.25	981
2022-08-02	25.550	25.550	24.450	25.025	1,598.16	1,237
2022-08-01	24.745	25.590	24.350	25.032	1,598.65	1,617
2022-07-29	24.535	24.630	23.930	24.277	1,550.43	1,337
2022-07-28	23.870	24.230	23.480	23.813	1,520.78	938
2022-07-27	23.165	23.860	23.165	23.507	1,501.23	1,139
2022-07-26	23.125	23.400	22.840	23.074	1,473.58	1,896
2022-07-25	23.670	23.670	23.160	23.419	1,495.64	759
2022-07-22	22.745	23.940	22.300	23.335	1,490.29	1,378
2022-07-21	23.505	24.180	22.370	22.991	1,468.32	2,129
2022-07-20	22.975	23.300	22.670	22.896	1,462.21	1,143
2022-07-19	21.765	22.850	21.490	22.587	1,442.52	2,176
2022-07-18	21.960	22.110	21.620	21.927	1,400.34	949
2022-07-15	21.280	21.710	21.000	21.278	1,358.86	939
2022-07-14	21.880	22.104	21.299	21.679	1,384.50	758
2022-07-13	22.535	22.540	21.540	21.852	1,395.54	1,611
2022-07-12	22.220	22.910	21.670	22.271	1,422.29	2,025
2022-07-11	24.330	24.330	22.320	23.351	1,491.30	2,901
2022-07-08	24.755	24.890	24.070	24.533	1,566.75	952
2022-07-07	24.890	25.020	24.360	24.720	1,578.72	1,043

← NewerPage 18 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.