Orpea SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 9.200 | 9.448 | 8.984 | 9.316 | 9.316 | 7,858 |
| 2025-02-20 | 8.640 | 9.228 | 8.640 | 8.994 | 8.994 | 6,266 |
| 2025-02-19 | 8.675 | 8.835 | 8.378 | 8.725 | 8.725 | 7,980 |
| 2025-02-18 | 8.400 | 8.710 | 8.320 | 8.710 | 8.710 | 4,500 |
| 2025-02-17 | 9.290 | 9.290 | 8.221 | 8.435 | 8.435 | 16,804 |
| 2025-02-14 | 8.450 | 9.420 | 8.350 | 9.072 | 9.072 | 23,763 |
| 2025-02-13 | 8.200 | 8.431 | 8.005 | 8.285 | 8.285 | 11,294 |
| 2025-02-12 | 8.100 | 8.325 | 8.020 | 8.232 | 8.232 | 5,347 |
| 2025-02-11 | 8.100 | 8.301 | 7.734 | 8.042 | 8.042 | 5,917 |
| 2025-02-10 | 7.875 | 8.301 | 7.794 | 8.004 | 8.004 | 17,728 |
| 2025-02-07 | 8.000 | 8.126 | 7.530 | 7.784 | 7.784 | 18,669 |
| 2025-02-06 | 6.925 | 8.127 | 6.703 | 7.937 | 7.937 | 33,340 |
| 2025-02-05 | 6.775 | 6.797 | 6.444 | 6.493 | 6.493 | 9,286 |
| 2025-02-04 | 6.675 | 6.845 | 6.320 | 6.759 | 6.759 | 4,442 |
| 2025-02-03 | 6.200 | 6.640 | 6.078 | 6.640 | 6.640 | 7,099 |
| 2025-01-31 | 6.050 | 6.416 | 5.956 | 6.363 | 6.363 | 13,796 |
| 2025-01-30 | 5.875 | 6.132 | 5.848 | 6.030 | 6.030 | 7,333 |
| 2025-01-29 | 6.200 | 6.708 | 5.794 | 5.913 | 5.913 | 20,242 |
| 2025-01-28 | 6.100 | 6.320 | 6.073 | 6.220 | 6.220 | 6,581 |
| 2025-01-27 | 5.700 | 6.118 | 5.700 | 5.991 | 5.991 | 6,078 |
| 2025-01-24 | 5.675 | 5.831 | 5.625 | 5.730 | 5.730 | 3,565 |
| 2025-01-23 | 5.625 | 5.709 | 5.404 | 5.615 | 5.615 | 9,587 |
| 2025-01-22 | 5.825 | 5.880 | 5.629 | 5.691 | 5.691 | 13,434 |
| 2025-01-21 | 5.625 | 5.880 | 5.400 | 5.772 | 5.772 | 7,247 |
| 2025-01-20 | 5.775 | 5.864 | 5.589 | 5.589 | 5.589 | 3,278 |
| 2025-01-17 | 5.387 | 5.740 | 5.387 | 5.704 | 5.704 | 10,446 |
| 2025-01-16 | 5.450 | 5.517 | 5.323 | 5.368 | 5.368 | 7,723 |
| 2025-01-15 | 5.350 | 5.480 | 5.231 | 5.480 | 5.480 | 3,104 |
| 2025-01-14 | 5.350 | 5.500 | 5.312 | 5.330 | 5.330 | 3,654 |
| 2025-01-13 | 5.350 | 5.478 | 5.277 | 5.302 | 5.302 | 1,965 |
| 2025-01-10 | 5.300 | 5.518 | 5.241 | 5.360 | 5.360 | 6,836 |
| 2025-01-09 | 5.525 | 5.597 | 5.434 | 5.490 | 5.490 | 1,722 |
| 2025-01-08 | 5.775 | 5.869 | 5.442 | 5.525 | 5.525 | 7,883 |
| 2025-01-07 | 6.303 | 6.303 | 5.870 | 5.920 | 5.920 | 11,811 |
| 2025-01-06 | 6.001 | 6.610 | 6.001 | 6.500 | 6.500 | 14,890 |
| 2025-01-03 | 6.084 | 6.084 | 5.779 | 5.848 | 5.848 | 3,736 |
| 2025-01-02 | 6.000 | 6.279 | 5.881 | 5.973 | 5.973 | 6,008 |
| 2024-12-31 | 5.920 | 6.088 | 5.920 | 6.088 | 6.088 | 100 |
| 2024-12-30 | 5.980 | 5.980 | 5.810 | 5.829 | 5.829 | 7,095 |
| 2024-12-27 | 5.400 | 5.950 | 5.340 | 5.900 | 5.900 | 15,560 |
| 2024-12-24 | 5.297 | 5.459 | 5.297 | 5.353 | 5.353 | 1,662 |
| 2024-12-23 | 5.050 | 5.528 | 4.966 | 5.268 | 5.268 | 12,695 |
| 2024-12-20 | 4.780 | 5.131 | 4.614 | 5.070 | 5.070 | 12,319 |
| 2024-12-19 | 5.105 | 5.198 | 4.621 | 4.677 | 4.677 | 11,468 |
| 2024-12-18 | 4.780 | 5.265 | 4.716 | 5.105 | 5.105 | 24,594 |
| 2024-12-17 | 5.070 | 5.090 | 4.477 | 4.759 | 4.759 | 18,236 |
| 2024-12-16 | 5.525 | 5.646 | 4.970 | 5.122 | 5.122 | 40,274 |
| 2024-12-13 | 5.452 | 5.780 | 5.452 | 5.562 | 5.562 | 12,726 |
| 2024-12-12 | 5.450 | 5.555 | 5.260 | 5.447 | 5.447 | 9,290 |
| 2024-12-11 | 5.450 | 5.475 | 5.365 | 5.409 | 5.409 | 904 |
| 2024-12-10 | 5.525 | 5.580 | 5.370 | 5.414 | 5.414 | 3,352 |
| 2024-12-09 | 5.525 | 5.683 | 5.402 | 5.636 | 5.636 | 7,029 |
| 2024-12-06 | 5.350 | 5.500 | 5.311 | 5.460 | 5.460 | 11,242 |
| 2024-12-05 | 5.450 | 5.589 | 5.285 | 5.350 | 5.350 | 14,327 |
| 2024-12-04 | 5.525 | 5.640 | 5.432 | 5.555 | 5.555 | 3,793 |
| 2024-12-03 | 5.575 | 5.700 | 5.470 | 5.483 | 5.483 | 5,191 |
| 2024-12-02 | 5.675 | 5.724 | 5.450 | 5.569 | 5.569 | 35,861 |
| 2024-11-29 | 5.725 | 5.880 | 5.551 | 5.827 | 5.827 | 11,104 |
| 2024-11-28 | 5.476 | 5.919 | 5.476 | 5.644 | 5.644 | 8,342 |
| 2024-11-27 | 5.400 | 5.500 | 5.240 | 5.494 | 5.494 | 22,850 |
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.