Orpea SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	36.050	36.050	34.370	35.356	2,257.97	25,098
2022-04-05	38.160	38.160	36.050	37.002	2,363.06	18,665
2022-04-04	38.470	38.470	37.490	37.998	2,426.67	16,021
2022-04-01	39.590	39.590	37.290	37.594	2,400.87	16,742
2022-03-31	39.505	41.500	39.320	40.471	2,584.64	2,717
2022-03-30	38.505	39.740	37.467	38.948	2,487.39	1,927
2022-03-29	37.890	38.980	37.360	38.980	2,489.42	3,251
2022-03-28	33.505	37.870	33.100	35.397	2,260.62	6,166
2022-03-25	35.905	36.300	35.190	35.764	2,284.03	1,312
2022-03-24	36.305	36.310	35.130	35.527	2,268.88	2,336
2022-03-23	37.260	37.260	36.020	36.340	2,320.83	2,844
2022-03-22	35.985	37.080	35.700	36.515	2,331.96	4,130
2022-03-21	37.770	37.770	36.369	36.846	2,353.13	3,016
2022-03-18	37.905	38.040	37.070	37.704	2,407.93	3,161
2022-03-17	36.700	38.100	36.700	37.542	2,397.56	3,259
2022-03-16	36.220	37.070	35.910	36.387	2,323.83	4,495
2022-03-15	36.200	36.200	34.900	35.418	2,261.91	2,447
2022-03-14	38.440	38.890	36.600	37.344	2,384.96	3,312
2022-03-11	36.905	38.220	36.650	37.402	2,388.66	2,293
2022-03-10	37.030	37.550	36.160	37.031	2,364.95	9,171
2022-03-09	35.480	36.950	34.990	36.070	2,303.55	2,803
2022-03-08	33.270	35.320	33.070	33.645	2,148.69	8,375
2022-03-07	33.290	34.660	31.200	32.107	2,050.47	6,358
2022-03-04	36.004	36.004	33.837	34.268	2,188.49	9,481
2022-03-03	38.350	38.350	35.950	36.273	2,316.50	4,049
2022-03-02	35.785	39.830	35.250	38.713	2,472.34	4,571
2022-03-01	37.000	37.580	35.806	36.241	2,314.51	4,527
2022-02-28	38.000	38.010	36.240	36.920	2,357.84	3,691
2022-02-25	37.490	39.010	36.750	38.275	2,444.36	5,063
2022-02-24	38.000	38.480	35.650	36.804	2,350.43	6,436
2022-02-23	39.505	40.220	38.930	39.838	2,544.18	3,188
2022-02-22	37.400	38.980	36.710	38.524	2,460.30	2,848
2022-02-21	37.930	37.930	36.890	37.436	2,390.81	2,927
2022-02-18	38.300	38.300	36.590	37.002	2,363.07	3,562
2022-02-17	38.420	38.800	37.730	38.326	2,447.63	4,995
2022-02-16	38.000	38.040	36.690	37.454	2,391.94	2,914
2022-02-15	37.600	38.300	36.190	37.028	2,364.73	3,510
2022-02-14	35.985	37.240	34.220	36.135	2,307.73	7,047
2022-02-11	35.745	36.260	34.995	34.995	2,234.90	2,433
2022-02-10	33.260	37.120	32.980	35.557	2,270.78	7,888
2022-02-09	36.110	36.110	32.640	33.886	2,164.10	12,545
2022-02-08	32.105	35.640	32.000	34.518	2,204.43	6,877
2022-02-07	33.630	33.630	31.170	32.798	2,094.62	8,499
2022-02-04	38.840	38.840	33.250	35.127	2,243.35	10,124
2022-02-03	39.005	39.070	38.020	38.500	2,458.76	1,353
2022-02-02	40.500	41.590	38.600	39.625	2,530.61	3,276
2022-02-01	39.495	41.470	37.870	39.802	2,541.92	5,181
2022-01-31	45.850	45.850	38.110	38.857	2,481.53	7,191
2022-01-28	40.000	42.210	37.390	38.922	2,485.72	6,323
2022-01-27	43.690	43.700	37.690	41.191	2,630.64	15,959
2022-01-26	56.490	56.700	43.660	48.366	3,088.82	7,378
2022-01-25	53.300	61.180	48.640	57.136	3,648.91	11,497
2022-01-24	82.260	82.260	67.220	73.273	4,679.47	1,502
2022-01-21	85.600	85.600	82.320	82.568	5,273.09	583
2022-01-20	86.270	87.260	85.738	86.259	5,508.85	323
2022-01-19	86.820	86.820	85.460	85.889	5,485.20	776
2022-01-18	87.730	87.760	86.840	87.228	5,570.73	342
2022-01-17	88.570	88.980	87.600	87.951	5,616.92	687
2022-01-14	86.888	88.480	86.888	88.028	5,621.80	426
2022-01-13	87.120	87.120	85.740	86.739	5,539.49	710

← NewerPage 20 of 21 · 1,254 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.