Orpea SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	10.498	10.680	9.985	10.330	10.330	43,204
2025-05-21	11.400	11.400	10.750	10.770	10.770	3,470
2025-05-20	10.890	11.280	10.720	11.220	11.220	875
2025-05-19	10.385	10.870	10.310	10.870	10.870	2,028
2025-05-16	10.400	10.520	10.123	10.300	10.300	11,607
2025-05-15	10.905	10.970	10.320	10.360	10.360	1,684
2025-05-14	11.668	11.668	10.794	10.828	10.828	1,818
2025-05-13	12.200	12.250	11.722	11.722	11.722	1,160
2025-05-12	11.444	12.330	11.084	12.182	12.182	1,911
2025-05-09	10.990	11.154	10.990	10.990	10.990	1,334
2025-05-08	11.134	11.154	10.678	10.940	10.940	849
2025-05-07	11.968	11.976	11.010	11.202	11.202	1,401
2025-05-06	12.109	12.148	11.822	11.998	11.998	281
2025-05-02	11.240	12.508	11.240	12.208	12.208	5,189
2025-04-30	11.301	11.340	11.110	11.206	11.206	479
2025-04-29	11.061	11.300	11.010	11.108	11.108	715
2025-04-28	10.300	11.054	10.160	10.974	10.974	3,094
2025-04-25	10.560	10.698	10.228	10.294	10.294	813
2025-04-24	10.280	10.520	10.146	10.518	10.518	383
2025-04-23	10.200	10.288	9.904	10.240	10.240	1,475
2025-04-22	11.690	11.696	9.800	10.028	10.028	4,538
2025-04-17	11.701	12.118	11.328	11.670	11.670	1,777
2025-04-16	11.290	11.582	11.114	11.468	11.468	1,026
2025-04-15	10.787	11.220	10.720	11.220	11.220	422
2025-04-14	10.500	10.782	10.318	10.752	10.752	654
2025-04-11	11.189	11.354	10.244	10.342	10.342	2,864
2025-04-10	11.400	11.400	11.030	11.062	11.062	1,606
2025-04-09	10.500	10.876	10.280	10.592	10.592	2,183
2025-04-08	10.500	11.276	10.310	11.120	11.120	7,799
2025-04-07	9.020	10.454	8.850	10.054	10.054	3,040
2025-04-04	10.500	10.772	9.973	10.277	10.277	3,045
2025-04-03	10.200	10.820	9.822	10.774	10.774	1,549
2025-04-02	10.800	10.874	10.228	10.434	10.434	1,298
2025-04-01	11.050	11.184	10.912	10.912	10.912	1,247
2025-03-31	10.800	11.156	10.548	10.818	10.818	5,033
2025-03-28	11.250	11.444	10.934	11.222	11.222	1,709
2025-03-27	11.150	11.588	11.126	11.531	11.531	2,493
2025-03-26	10.325	11.512	10.310	11.512	11.512	4,991
2025-03-25	10.225	10.546	10.106	10.441	10.441	4,388
2025-03-24	11.250	11.318	10.384	10.536	10.536	6,607
2025-03-21	11.050	11.400	10.810	11.237	11.237	2,736
2025-03-20	11.450	11.538	11.050	11.050	11.050	2,638
2025-03-19	11.750	11.820	11.248	11.415	11.415	5,035
2025-03-18	11.550	12.116	11.536	11.798	11.798	9,392
2025-03-17	11.450	11.624	11.156	11.396	11.396	8,181
2025-03-14	11.206	11.596	11.206	11.592	11.592	11,434
2025-03-13	11.750	11.918	10.760	11.082	11.082	89,046
2025-03-12	12.400	13.388	11.990	12.431	12.431	19,555
2025-03-11	11.362	12.178	11.362	11.856	11.856	8,694
2025-03-10	12.300	12.530	11.060	11.333	11.333	12,536
2025-03-07	12.000	12.792	11.748	12.048	12.048	9,867
2025-03-06	12.198	12.198	11.760	12.023	12.023	15,513
2025-03-05	11.194	12.728	11.194	12.032	12.032	36,936
2025-03-04	10.620	11.450	10.620	11.093	11.093	21,276
2025-03-03	11.150	11.254	10.436	10.945	10.945	10,285
2025-02-28	11.250	11.394	10.678	10.949	10.949	20,139
2025-02-27	10.100	11.280	10.010	11.135	11.135	23,069
2025-02-26	9.525	10.050	9.391	9.950	9.950	8,092
2025-02-25	9.450	9.649	9.124	9.445	9.445	6,107
2025-02-24	9.450	9.880	9.410	9.677	9.677	4,923

← NewerPage 7 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.