Orpea SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-10 | 13.385 | 14.500 | 13.360 | 14.100 | 14.100 | 14,854 |
| 2025-11-07 | 13.105 | 13.260 | 12.790 | 12.800 | 12.800 | 7,573 |
| 2025-11-06 | 13.390 | 13.390 | 13.070 | 13.080 | 13.080 | 4,684 |
| 2025-11-05 | 13.700 | 13.700 | 13.350 | 13.350 | 13.350 | 121 |
| 2025-11-04 | 13.690 | 13.990 | 13.460 | 13.710 | 13.710 | 3,190 |
| 2025-11-03 | 14.600 | 14.690 | 13.780 | 13.780 | 13.780 | 894 |
| 2025-10-31 | 14.660 | 14.880 | 14.510 | 14.510 | 14.510 | 525 |
| 2025-10-30 | 15.670 | 15.750 | 14.480 | 14.710 | 14.710 | 2,845 |
| 2025-10-29 | 14.870 | 15.970 | 14.870 | 15.730 | 15.730 | 9,090 |
| 2025-10-28 | 14.460 | 14.460 | 13.790 | 14.400 | 14.400 | 829 |
| 2025-10-27 | 14.555 | 14.620 | 14.380 | 14.460 | 14.460 | 1,639 |
← NewerPage 5 of 5 · 251 trading days
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.