Orpea SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	13.785	14.020	13.610	13.970	13.970	439
2025-08-14	13.135	13.800	13.130	13.590	13.590	9,431
2025-08-13	13.420	13.630	13.160	13.243	13.243	2,435
2025-08-12	13.290	13.530	13.090	13.420	13.420	1,089
2025-08-11	13.060	13.750	13.060	13.320	13.320	1,498
2025-08-08	12.940	13.040	12.940	12.960	12.960	1,004
2025-08-07	12.800	12.960	12.760	12.930	12.930	1,602
2025-08-06	13.000	13.270	12.810	12.810	12.810	826
2025-08-05	13.000	13.160	12.730	13.070	13.070	3,037
2025-08-04	13.400	13.600	12.920	12.930	12.930	3,418
2025-08-01	13.610	13.770	13.220	13.450	13.450	1,043
2025-07-31	12.640	14.220	12.640	13.570	13.570	18,264
2025-07-30	12.725	12.840	11.230	11.850	11.850	4,975
2025-07-29	12.745	12.970	12.170	12.900	12.900	2,212
2025-07-28	11.525	12.720	11.430	12.720	12.720	6,794
2025-07-25	10.508	11.520	10.430	11.510	11.510	2,630
2025-07-24	10.800	10.870	10.500	10.540	10.540	499
2025-07-23	10.725	10.880	10.720	10.790	10.790	862
2025-07-22	10.775	10.850	10.550	10.740	10.740	1,238
2025-07-21	10.690	10.770	10.530	10.760	10.760	1,811
2025-07-18	11.000	11.090	10.740	10.740	10.740	1,766
2025-07-17	11.090	11.170	10.770	11.000	11.000	1,019
2025-07-16	11.185	11.260	11.060	11.090	11.090	784
2025-07-15	11.410	11.520	11.130	11.140	11.140	1,156
2025-07-14	11.480	11.640	11.330	11.500	11.500	1,891
2025-07-11	12.210	14.708	11.430	11.550	11.550	5,282
2025-07-10	11.585	12.350	11.580	12.200	12.200	3,749
2025-07-09	11.505	11.540	11.140	11.540	11.540	1,808
2025-07-08	11.490	11.560	11.310	11.380	11.380	5,900
2025-07-07	11.710	11.710	11.260	11.490	11.490	691
2025-07-04	11.755	11.900	11.457	11.680	11.680	37,852
2025-07-03	11.710	12.050	11.710	11.840	11.840	6,736
2025-07-02	11.050	11.800	10.940	11.620	11.620	3,967
2025-07-01	11.250	11.450	10.940	11.040	11.040	1,941
2025-06-30	10.600	11.500	10.600	11.080	11.080	7,533
2025-06-27	10.498	10.930	10.490	10.670	10.670	1,452
2025-06-26	11.650	11.780	9.975	10.550	10.550	12,154
2025-06-25	11.260	11.890	11.210	11.560	11.560	12,635
2025-06-24	10.660	11.500	10.650	11.330	11.330	1,898
2025-06-23	10.905	11.000	10.510	10.670	10.670	767
2025-06-20	10.900	11.090	10.800	10.920	10.920	3,041
2025-06-19	10.915	11.120	10.650	10.860	10.860	1,111
2025-06-18	11.000	11.070	10.740	10.820	10.820	1,779
2025-06-17	10.610	11.020	10.220	11.020	11.020	4,665
2025-06-16	10.600	10.850	10.500	10.560	10.560	7,923
2025-06-13	10.820	11.030	10.370	10.500	10.500	6,310
2025-06-12	10.410	11.450	10.410	11.270	11.270	24,956
2025-06-11	10.375	10.507	10.250	10.495	10.495	272,959
2025-06-10	10.268	10.630	10.170	10.280	10.280	4,147
2025-06-09	10.153	10.495	10.150	10.495	10.495	119,966
2025-06-06	10.240	10.495	10.100	10.495	10.495	45,811
2025-06-05	10.060	10.495	10.060	10.495	10.495	88,696
2025-06-04	10.200	10.220	10.010	10.080	10.080	4,948
2025-06-03	10.090	10.240	10.090	10.140	10.140	748
2025-06-02	10.185	10.260	9.950	10.060	10.060	550
2025-05-30	10.298	10.340	9.985	10.270	10.270	5,841
2025-05-29	10.300	10.760	10.300	10.310	10.310	3,302
2025-05-28	10.430	10.497	10.170	10.300	10.300	76,894
2025-05-27	10.498	10.590	10.390	10.531	10.531	174,961
2025-05-23	10.385	10.500	10.140	10.470	10.470	97,063

← NewerPage 6 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.