Orpea SA historical data

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

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
2025-10-24	14.090	14.330	14.050	14.260	14.260	216
2025-10-23	13.610	14.420	13.610	14.050	14.050	979
2025-10-22	13.840	13.840	13.580	13.700	13.700	1,962
2025-10-21	14.110	14.110	13.740	13.810	13.810	766
2025-10-20	14.505	14.640	13.780	14.120	14.120	4,469
2025-10-17	14.505	14.590	14.280	14.560	14.560	7,374
2025-10-16	15.030	15.290	14.620	14.730	14.730	2,685
2025-10-15	15.555	15.900	15.100	15.100	15.100	5,277
2025-10-14	15.200	15.350	14.740	15.170	15.170	597
2025-10-13	15.090	15.300	15.020	15.160	15.160	521
2025-10-10	15.505	16.150	15.000	15.040	15.040	7,488
2025-10-09	14.600	15.570	14.540	15.560	15.560	4,002
2025-10-08	14.380	15.090	14.380	14.520	14.520	4,458
2025-10-07	13.860	14.150	13.840	14.130	14.130	719
2025-10-06	14.500	14.500	13.380	13.800	13.800	10,025
2025-10-03	14.505	14.930	14.420	14.600	14.600	1,197
2025-10-02	14.945	14.990	14.330	14.440	14.440	4,046
2025-10-01	14.705	15.250	14.480	14.924	14.924	9,797
2025-09-30	14.400	14.960	13.600	14.640	14.640	7,194
2025-09-29	13.745	14.180	13.620	13.980	13.980	932
2025-09-26	13.555	14.170	13.460	13.600	13.600	912
2025-09-25	13.315	13.610	13.260	13.570	13.570	4,699
2025-09-24	12.600	13.710	12.520	13.270	13.270	12,407
2025-09-23	12.385	12.670	12.170	12.230	12.230	7,557
2025-09-22	12.430	12.430	12.090	12.210	12.210	925
2025-09-19	12.110	12.680	12.110	12.530	12.530	6,586
2025-09-18	11.880	12.350	11.870	12.130	12.130	1,170
2025-09-17	12.105	12.230	11.650	11.830	11.830	1,194
2025-09-16	12.060	12.150	11.880	12.060	12.060	1,281
2025-09-15	12.090	12.360	11.860	12.070	12.070	1,536
2025-09-12	12.125	12.380	11.960	12.090	12.090	5,518
2025-09-11	11.800	12.200	11.510	12.030	12.030	3,293
2025-09-10	11.180	11.710	11.180	11.600	11.600	5,641
2025-09-09	10.800	11.110	10.730	11.090	11.090	10,027
2025-09-08	11.090	11.110	10.850	10.880	10.880	1,047
2025-09-05	11.290	11.430	10.950	10.950	10.950	2,879
2025-09-04	11.090	11.180	10.860	11.080	11.080	1,144
2025-09-03	11.385	11.460	10.990	10.990	10.990	1,494
2025-09-02	11.800	11.800	11.240	11.330	11.330	3,284
2025-09-01	12.210	12.370	11.820	11.910	11.910	3,191
2025-08-29	12.490	12.650	12.240	12.260	12.260	991
2025-08-28	12.690	12.960	12.470	12.500	12.500	6,686
2025-08-27	13.000	13.150	12.740	12.790	12.790	3,621
2025-08-26	13.860	13.890	12.970	13.010	13.010	3,106
2025-08-22	14.810	15.030	14.650	14.990	14.990	573
2025-08-21	14.210	14.950	14.210	14.840	14.840	5,428
2025-08-20	13.915	14.300	13.910	14.200	14.200	919
2025-08-19	14.210	14.280	13.810	14.220	14.220	989
2025-08-18	13.985	14.380	13.830	14.160	14.160	1,255

← NewerPage 5 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.