Orpea SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-06	25.950	25.950	24.340	25.015	1,597.57	1,737
2022-07-05	24.165	26.050	23.750	24.789	1,583.14	3,049
2022-07-04	23.505	24.350	22.980	23.604	1,507.42	2,206
2022-07-01	22.945	23.360	22.530	22.693	1,449.29	8,607
2022-06-30	23.650	23.650	22.810	23.450	1,497.58	1,178
2022-06-29	23.905	24.400	23.740	24.099	1,539.07	1,528
2022-06-28	24.050	24.200	23.440	23.861	1,523.85	1,147
2022-06-27	24.000	24.150	23.300	24.128	1,540.89	1,132
2022-06-24	22.850	23.910	22.850	23.743	1,516.31	1,752
2022-06-23	22.820	22.820	22.110	22.500	1,436.93	2,323
2022-06-22	22.270	23.490	21.760	22.775	1,454.52	3,277
2022-06-21	23.305	23.520	22.500	22.882	1,461.36	1,742
2022-06-20	23.175	23.340	22.300	22.929	1,464.36	3,295
2022-06-17	21.250	23.050	21.250	22.536	1,439.21	5,523
2022-06-16	21.570	21.570	20.480	21.005	1,341.44	3,597
2022-06-15	20.870	21.570	20.870	21.297	1,360.09	4,694
2022-06-14	21.105	21.650	20.510	20.804	1,328.61	3,919
2022-06-13	22.210	22.210	20.940	21.475	1,371.48	7,070
2022-06-10	23.320	23.320	21.770	22.617	1,444.40	6,631
2022-06-09	24.270	24.500	23.510	23.958	1,530.03	3,833
2022-06-08	25.305	25.380	23.780	24.269	1,549.93	7,507
2022-06-07	25.610	25.610	25.000	25.268	1,613.72	2,535
2022-06-06	25.070	25.850	25.070	25.465	1,626.28	1,549
2022-06-01	25.955	26.210	25.289	25.691	1,640.73	3,987
2022-05-31	26.905	27.067	25.700	27.015	1,725.26	13,102
2022-05-30	26.800	27.280	26.650	26.974	1,722.68	3,628
2022-05-27	26.305	26.790	25.640	26.642	1,701.47	4,247
2022-05-26	24.575	26.170	24.370	25.575	1,633.32	3,960
2022-05-25	24.610	24.680	23.450	23.909	1,526.90	3,394
2022-05-24	24.410	25.320	24.210	24.760	1,581.29	5,066
2022-05-23	24.420	25.640	24.420	24.987	1,595.79	10,089
2022-05-20	24.705	25.430	23.870	24.704	1,577.70	10,491
2022-05-19	27.720	27.720	24.160	24.912	1,590.99	20,007
2022-05-18	33.170	33.170	24.350	28.476	1,818.59	19,396
2022-05-17	31.980	33.645	31.980	32.893	2,100.66	3,638
2022-05-16	33.400	34.330	31.370	33.027	2,109.22	4,424
2022-05-13	33.200	35.140	31.160	34.612	2,210.45	7,654
2022-05-12	32.955	34.000	32.270	33.349	2,129.82	1,856
2022-05-11	32.830	33.310	32.380	33.002	2,107.62	1,267
2022-05-10	31.345	33.070	31.080	32.280	2,061.55	2,805
2022-05-09	32.705	32.960	30.300	31.476	2,010.20	3,402
2022-05-06	33.010	33.010	31.820	32.706	2,088.75	2,204
2022-05-05	34.000	34.650	33.440	33.912	2,165.78	1,064
2022-05-04	33.305	33.550	32.560	32.860	2,098.56	1,507
2022-05-03	33.000	33.400	32.580	32.964	2,105.24	1,660
2022-04-29	33.800	34.290	33.340	34.075	2,176.16	2,635
2022-04-28	33.400	34.930	32.830	33.885	2,164.02	3,279
2022-04-27	31.800	33.910	31.260	33.124	2,115.41	5,789
2022-04-26	33.905	34.370	31.599	31.600	2,018.10	8,690
2022-04-25	35.030	35.030	33.630	34.257	2,187.78	2,580
2022-04-22	34.715	35.440	34.410	34.942	2,231.52	18,370
2022-04-21	35.000	35.830	34.990	35.310	2,255.00	17,335
2022-04-20	35.705	35.750	34.560	34.923	2,230.34	18,966
2022-04-19	36.480	36.480	35.140	35.205	2,248.31	4,894
2022-04-14	36.200	37.241	36.110	36.721	2,345.14	11,345
2022-04-13	37.110	37.110	36.070	36.405	2,324.93	11,451
2022-04-12	36.690	37.310	36.260	36.896	2,356.32	21,229
2022-04-11	36.850	37.130	35.850	36.652	2,340.73	18,106
2022-04-08	35.060	36.890	34.810	36.452	2,327.94	18,756
2022-04-07	35.705	36.160	34.900	35.323	2,255.86	18,837

← NewerPage 19 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.