Orpea SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-12	87.500	88.640	86.200	86.307	5,511.91	537
2022-01-11	87.440	88.920	87.440	87.980	5,618.75	588
2022-01-10	87.200	88.300	87.100	87.805	5,607.55	1,079
2022-01-07	86.090	87.920	85.880	86.774	5,541.75	1,159
2022-01-06	86.600	86.600	85.260	85.706	5,473.49	448
2022-01-05	89.290	90.120	87.100	88.333	5,641.27	973
2022-01-04	90.050	90.520	88.700	89.241	5,699.27	1,042
2021-12-31	87.420	88.680	87.420	88.440	5,648.10	43
2021-12-30	87.790	87.800	87.320	87.540	5,590.62	159
2021-12-29	86.760	88.408	86.760	87.994	5,619.65	363
2021-12-24	86.720	87.020	86.680	87.000	5,556.16	288
2021-12-23	88.000	88.500	86.720	86.786	5,542.47	674
2021-12-22	86.600	87.860	86.600	87.540	5,590.65	730
2021-12-21	85.420	87.540	85.420	87.296	5,575.09	553
2021-12-20	85.490	85.500	82.120	84.316	5,384.73	1,153
2021-12-17	83.730	86.640	83.580	85.998	5,492.19	1,373
2021-12-16	83.770	84.980	83.460	84.411	5,390.83	763
2021-12-15	85.000	85.000	82.540	82.884	5,293.31	726
2021-12-14	84.820	88.080	84.820	86.647	5,533.59	726
2021-12-13	84.000	84.740	82.980	84.124	5,372.45	1,368
2021-12-10	82.500	83.980	82.132	83.671	5,343.57	469
2021-12-09	83.110	83.340	82.020	82.657	5,278.81	367
2021-12-08	83.340	84.240	82.500	82.773	5,286.18	900
2021-12-07	83.360	84.760	83.360	83.552	5,335.93	496
2021-12-06	81.490	82.860	81.360	82.186	5,248.74	429
2021-12-03	82.400	82.660	80.800	81.827	5,225.81	503
2021-12-02	82.500	82.840	81.300	81.652	5,214.62	478
2021-12-01	83.750	84.100	82.320	83.112	5,307.88	573
2021-11-30	83.300	84.840	82.160	83.510	5,333.25	1,682
2021-11-29	84.000	85.080	83.320	83.737	5,347.76	893
2021-11-26	87.000	87.000	83.660	84.377	5,388.62	1,161
2021-11-25	89.000	89.000	88.040	88.623	5,659.79	1,683
2021-11-24	88.630	89.460	87.600	88.858	5,674.83	442
2021-11-23	86.010	88.500	85.560	87.508	5,588.60	932
2021-11-22	86.010	86.960	85.600	86.108	5,499.19	519
2021-11-19	86.810	87.320	85.840	86.630	5,532.54	792
2021-11-18	88.490	88.740	86.560	88.500	5,651.96	126
2021-11-17	90.810	90.820	88.480	89.418	5,710.57	297
2021-11-16	90.870	91.460	90.600	90.730	5,794.34	418
2021-11-15	90.830	91.628	90.740	91.022	5,813.01	223
2021-11-12	89.820	91.020	89.220	90.678	5,791.03	352
2021-11-11	90.990	91.240	89.300	90.103	5,754.33	233
2021-11-10	91.360	91.376	90.280	90.938	5,807.66	901
2021-11-09	93.200	93.200	91.211	91.591	5,849.37	432
2021-11-08	93.700	94.460	93.154	93.540	5,973.85	1,288
2021-11-05	95.140	95.140	93.480	94.006	6,003.62	505
2021-11-04	93.860	96.340	93.800	95.092	6,072.97	940
2021-11-03	92.800	92.980	91.880	92.315	5,895.57	359
2021-11-02	91.090	93.400	91.080	92.693	5,919.77	706
2021-11-01	90.560	91.400	90.500	90.998	5,811.46	137
2021-10-29	90.780	91.100	90.187	90.545	5,782.56	500
2021-10-28	91.340	92.200	90.740	90.740	5,795.01	127
2021-10-27	92.080	92.400	91.080	91.823	5,864.15	1,078
2021-10-26	90.990	92.180	90.760	91.675	5,854.75	839
2021-10-25	90.190	91.520	89.474	91.029	5,813.50	594
2021-10-22	90.060	90.060	87.940	88.933	5,679.59	1,189
2021-10-21	88.590	90.380	88.120	89.514	5,716.70	1,549
2021-10-20	89.270	90.400	88.792	89.134	5,692.42	1,259
2021-10-19	88.000	89.280	87.740	88.682	5,663.58	3,044
2021-10-18	88.590	88.740	87.920	88.226	5,634.47	833

← NewerPage 21 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.