Orpea SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	14.105	14.350	14.060	14.320	14.320	576
2026-02-04	14.080	14.510	14.030	14.380	14.380	1,532
2026-02-03	14.240	14.240	14.000	14.080	14.080	411
2026-02-02	13.610	14.240	13.350	14.150	14.150	2,799
2026-01-30	13.575	13.880	13.450	13.710	13.710	7,366
2026-01-29	14.290	14.410	13.820	13.820	13.820	1,085
2026-01-28	14.345	14.460	14.120	14.190	14.190	815
2026-01-27	13.810	14.330	13.760	14.240	14.240	1,082
2026-01-26	13.785	13.950	13.610	13.880	13.880	219
2026-01-23	13.745	13.990	13.640	13.800	13.800	214
2026-01-22	13.745	14.020	13.740	14.020	14.020	124
2026-01-21	13.660	13.740	13.420	13.640	13.640	74
2026-01-20	13.585	13.670	13.310	13.490	13.490	2,630
2026-01-19	13.360	13.360	13.070	13.360	13.360	958
2026-01-16	14.185	14.190	13.650	13.680	13.680	1,374
2026-01-15	14.745	14.800	14.090	14.090	14.090	1,806
2026-01-14	14.145	14.680	13.960	14.570	14.570	488
2026-01-13	14.185	14.320	13.880	13.970	13.970	284
2026-01-12	14.610	14.670	14.230	14.230	14.230	552
2026-01-09	14.610	14.690	14.410	14.610	14.610	660
2026-01-08	14.000	14.760	13.910	14.380	14.380	1,364
2026-01-07	13.660	14.100	13.550	14.100	14.100	2,303
2026-01-06	14.020	14.120	13.680	13.740	13.740	985
2026-01-05	14.690	14.850	14.070	14.070	14.070	892
2026-01-02	14.240	14.880	14.240	14.670	14.670	3,107
2025-12-31	14.440	14.440	14.240	14.350	14.350	205
2025-12-30	13.830	14.500	13.820	14.410	14.410	5,107
2025-12-29	13.715	14.050	13.700	13.920	13.920	547
2025-12-24	13.905	13.940	13.600	13.730	13.730	88
2025-12-23	13.965	14.330	13.910	14.020	14.020	3,289
2025-12-22	13.505	13.890	13.450	13.880	13.880	495,598
2025-12-19	12.640	13.430	12.640	13.350	13.350	1,648
2025-12-18	12.375	12.490	12.190	12.330	12.330	15,576
2025-12-17	12.765	12.790	12.400	12.420	12.420	10,710
2025-12-16	13.090	13.090	12.690	12.730	12.730	11,998
2025-12-15	13.090	13.320	13.060	13.060	13.060	20,325
2025-12-12	13.705	13.760	12.990	13.140	13.140	415
2025-12-11	14.185	14.190	13.080	13.330	13.330	1,472
2025-12-10	14.185	14.430	14.160	14.200	14.200	647
2025-12-09	14.150	14.150	13.910	14.100	14.100	3,167
2025-12-08	13.505	14.240	13.400	14.020	14.020	766
2025-12-05	13.290	13.550	13.210	13.350	13.350	169
2025-12-04	13.450	13.560	13.310	13.310	13.310	251
2025-12-03	13.480	13.490	13.220	13.330	13.330	486
2025-12-02	13.305	13.420	13.150	13.420	13.420	2,470
2025-12-01	13.375	13.440	13.140	13.260	13.260	27,900
2025-11-28	13.470	13.520	13.330	13.420	13.420	217
2025-11-27	13.185	13.390	13.110	13.390	13.390	760
2025-11-26	13.305	13.340	13.080	13.110	13.110	735
2025-11-25	13.385	13.510	13.240	13.250	13.250	29
2025-11-24	13.060	13.450	13.060	13.360	13.360	408
2025-11-21	12.905	13.060	12.810	12.990	12.990	494,522
2025-11-20	13.290	13.300	12.850	12.960	12.960	620
2025-11-19	13.315	13.350	13.130	13.310	13.310	409
2025-11-18	13.210	13.530	13.080	13.260	13.260	1,556
2025-11-17	13.420	13.580	13.080	13.260	13.260	759
2025-11-14	13.620	13.630	13.330	13.410	13.410	439
2025-11-13	13.600	14.080	13.540	13.650	13.650	3,305
2025-11-12	14.170	14.170	13.560	13.610	13.610	215
2025-11-11	14.290	14.540	13.980	14.090	14.090	335

← NewerPage 4 of 22 · 1,261 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.