Orpea SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	15.060	15.320	15.000	15.240	15.240	3,495
2026-05-05	14.450	15.110	14.390	15.010	15.010	3,628
2026-04-30	14.400	14.490	14.190	14.440	14.440	503
2026-04-29	14.600	14.600	14.260	14.340	14.340	956
2026-04-28	14.725	15.120	14.520	14.640	14.640	10,665
2026-04-27	14.230	14.880	14.230	14.700	14.700	1,081
2026-04-24	14.125	14.430	13.950	14.040	14.040	6,270
2026-04-23	13.810	14.090	13.760	14.090	14.090	5,137
2026-04-22	13.745	14.190	13.650	13.800	13.800	386
2026-04-21	13.810	13.810	13.610	13.610	13.610	66
2026-04-20	13.800	13.840	13.600	13.600	13.600	415
2026-04-17	13.975	14.150	13.860	14.140	14.140	235
2026-04-16	13.775	13.900	13.630	13.860	13.860	343
2026-04-15	13.505	13.710	13.410	13.640	13.640	747
2026-04-14	13.545	13.600	13.470	13.490	13.490	622
2026-04-13	13.590	13.590	13.360	13.480	13.480	387
2026-04-10	13.880	13.980	13.650	13.650	13.650	595
2026-04-09	14.975	15.000	13.740	13.740	13.740	3,486
2026-04-08	14.575	15.140	14.470	15.140	15.140	8,201
2026-04-07	13.785	14.420	13.780	14.420	14.420	8,125
2026-04-02	13.610	13.820	13.430	13.820	13.820	167
2026-04-01	13.305	13.840	13.280	13.840	13.840	4,713
2026-03-31	12.860	13.240	12.810	13.110	13.110	641
2026-03-30	12.410	12.790	12.120	12.790	12.790	768
2026-03-27	12.240	12.290	11.770	12.290	12.290	1,338
2026-03-26	12.900	12.900	12.320	12.320	12.320	1,292
2026-03-25	13.280	13.280	12.870	12.880	12.880	1,307
2026-03-24	13.610	13.690	12.810	12.930	12.930	875
2026-03-23	13.230	13.730	13.000	13.100	13.100	168,971
2026-03-20	13.860	14.070	13.360	13.490	13.490	2,000
2026-03-19	14.105	14.110	13.870	13.900	13.900	234
2026-03-18	13.890	14.360	13.880	14.100	14.100	1,086
2026-03-17	14.090	14.160	13.820	13.900	13.900	1,713
2026-03-16	13.925	14.000	13.780	13.990	13.990	410
2026-03-13	13.915	14.180	13.620	13.900	13.900	8,504
2026-03-12	14.220	14.220	13.970	14.000	14.000	231
2026-03-11	14.600	14.600	14.300	14.420	14.420	2,180
2026-03-10	14.300	14.640	14.300	14.600	14.600	719
2026-03-09	13.850	14.040	13.550	14.040	14.040	928
2026-03-06	14.155	14.210	13.900	14.000	14.000	3,007
2026-03-05	14.250	14.470	13.820	14.030	14.030	493
2026-03-04	14.400	14.420	13.990	14.170	14.170	4,306
2026-03-03	15.130	15.130	14.590	14.590	14.590	1,419
2026-03-02	15.200	15.350	14.600	15.350	15.350	3,203
2026-02-27	14.915	15.390	14.820	15.350	15.350	955
2026-02-26	14.090	15.070	14.040	15.000	15.000	1,072
2026-02-25	14.220	14.570	14.120	14.240	14.240	185
2026-02-24	14.505	14.710	14.280	14.280	14.280	445
2026-02-23	14.690	15.590	14.520	14.610	14.610	8,617
2026-02-20	13.705	14.430	13.630	14.370	14.370	1,337
2026-02-19	15.390	15.390	13.870	13.880	13.880	4,721
2026-02-18	15.490	16.000	14.560	15.350	15.350	12,453
2026-02-17	14.550	15.000	14.550	15.000	15.000	2,167
2026-02-16	14.670	14.800	14.390	14.740	14.740	1,707
2026-02-13	14.705	14.750	14.440	14.440	14.440	405
2026-02-12	14.790	14.970	14.790	14.790	14.790	1,252
2026-02-11	14.785	14.800	14.460	14.620	14.620	704
2026-02-10	14.505	14.860	14.450	14.840	14.840	2,411
2026-02-09	14.185	14.530	14.050	14.500	14.500	666
2026-02-06	14.355	14.400	14.010	14.230	14.230	541

← NewerPage 3 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.