Orpea SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	14.040	14.650	14.040	14.620	14.620	9,072
2026-07-29	13.670	13.880	13.670	13.860	13.860	42
2026-07-28	13.560	13.700	13.560	13.620	13.620	553
2026-07-27	13.775	13.870	13.490	13.490	13.490	682,191
2026-07-24	13.705	13.760	13.580	13.740	13.740	253
2026-07-23	13.860	13.970	13.740	13.740	13.740	1,425
2026-07-22	13.870	14.180	13.830	13.930	13.930	775
2026-07-21	13.860	13.930	13.800	13.850	13.850	198
2026-07-20	14.070	14.110	13.820	13.930	13.930	533
2026-07-17	14.190	14.190	14.010	14.180	14.180	45
2026-07-16	14.240	14.250	14.120	14.160	14.160	119
2026-07-15	14.210	14.220	14.090	14.150	14.150	178
2026-07-14	14.080	14.350	14.010	14.350	14.350	1,643
2026-07-13	13.945	13.980	13.720	13.930	13.930	938
2026-07-10	14.115	14.230	13.990	13.990	13.990	142
2026-07-09	14.050	14.130	14.020	14.110	14.110	279
2026-07-08	14.250	14.300	14.050	14.120	14.120	56
2026-07-07	14.555	14.580	14.330	14.380	14.380	45
2026-07-06	14.705	14.800	14.580	14.630	14.630	2,150
2026-07-03	14.600	14.820	14.570	14.800	14.800	92
2026-07-02	14.600	14.680	14.220	14.600	14.600	10,403
2026-07-01	14.110	14.630	14.110	14.520	14.520	587
2026-06-30	13.820	14.140	13.630	13.900	13.900	15,380
2026-06-29	14.420	14.540	13.900	13.900	13.900	1,461
2026-06-26	14.305	14.520	14.280	14.460	14.460	1,364
2026-06-25	13.965	14.300	13.800	14.300	14.300	336
2026-06-24	13.960	13.960	13.590	13.950	13.950	407
2026-06-23	14.050	14.310	13.970	14.020	14.020	314,558
2026-06-22	14.400	14.430	13.830	14.120	14.120	11,181
2026-06-19	13.620	14.550	13.620	14.460	14.460	116,780
2026-06-18	13.715	13.730	13.460	13.730	13.730	798
2026-06-17	13.610	13.610	13.580	13.610	13.610	9
2026-06-16	13.765	13.850	13.630	13.640	13.640	245
2026-06-15	14.290	14.480	13.720	14.420	14.420	113,933
2026-06-12	14.105	14.180	13.940	14.180	14.180	383
2026-06-11	14.000	14.000	13.810	13.910	13.910	607
2026-06-10	14.040	14.200	13.880	14.200	14.200	81
2026-06-09	14.135	14.210	14.020	14.150	14.150	713
2026-06-08	14.060	14.280	13.900	14.190	14.190	76,743
2026-06-05	14.175	14.180	13.930	14.020	14.020	484
2026-06-04	14.145	14.260	14.020	14.260	14.260	68,341
2026-06-03	14.250	14.250	13.950	14.040	14.040	2,960
2026-06-02	14.785	14.790	14.240	14.320	14.320	11,019
2026-06-01	15.000	15.000	14.640	14.640	14.640	1,194
2026-05-29	15.125	15.250	14.840	14.890	14.890	6,653
2026-05-28	15.010	15.280	14.920	15.110	15.110	7,299
2026-05-27	14.925	15.170	14.850	15.040	15.040	246
2026-05-26	14.970	14.970	14.790	14.930	14.930	1,054
2026-05-22	14.620	14.760	14.560	14.641	14.641	1,612
2026-05-21	14.755	14.970	14.470	14.530	14.530	11,972
2026-05-20	14.565	14.720	14.450	14.720	14.720	8,652
2026-05-19	14.850	15.170	14.580	14.580	14.580	55,897
2026-05-18	14.960	14.960	14.570	14.870	14.870	6,770
2026-05-15	15.210	15.355	15.000	15.150	15.150	8,962
2026-05-14	14.870	15.400	14.870	15.240	15.240	2,751
2026-05-13	14.375	14.670	14.280	14.670	14.670	4,855
2026-05-12	14.600	14.600	14.250	14.260	14.260	1,951
2026-05-11	15.240	15.270	14.460	14.580	14.580	2,212
2026-05-08	15.250	15.250	14.780	15.200	15.200	369,492
2026-05-07	15.200	15.520	14.970	15.110	15.110	66,141

← NewerPage 2 of 3 · 126 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.