Orpea SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-26 | 5.525 | 5.623 | 5.419 | 5.441 | 5.441 | 2,510 |
| 2024-11-25 | 5.227 | 5.666 | 5.227 | 5.600 | 5.600 | 6,750 |
| 2024-11-22 | 5.240 | 5.349 | 5.158 | 5.229 | 5.229 | 7,144 |
| 2024-11-21 | 5.575 | 5.659 | 5.128 | 5.324 | 5.324 | 12,154 |
| 2024-11-20 | 5.979 | 5.979 | 5.659 | 5.694 | 5.694 | 10,956 |
| 2024-11-19 | 6.150 | 6.160 | 5.835 | 5.966 | 5.966 | 4,214 |
| 2024-11-18 | 5.825 | 6.110 | 5.803 | 5.997 | 5.997 | 9,599 |
| 2024-11-15 | 5.825 | 6.030 | 5.599 | 5.839 | 5.839 | 8,572 |
| 2024-11-14 | 6.250 | 6.321 | 5.831 | 5.941 | 5.941 | 9,738 |
| 2024-11-13 | 6.200 | 6.350 | 6.155 | 6.238 | 6.238 | 4,926 |
| 2024-11-12 | 6.400 | 6.439 | 6.166 | 6.257 | 6.257 | 18,992 |
| 2024-11-11 | 6.525 | 6.549 | 6.447 | 6.493 | 6.493 | 2,147 |
| 2024-11-08 | 6.625 | 6.667 | 6.356 | 6.449 | 6.449 | 10,815 |
| 2024-11-07 | 6.504 | 6.753 | 6.504 | 6.593 | 6.593 | 18,374 |
| 2024-11-06 | 6.300 | 6.531 | 6.157 | 6.272 | 6.272 | 12,472 |
| 2024-11-05 | 6.575 | 6.619 | 6.246 | 6.385 | 6.385 | 12,472 |
| 2024-11-04 | 6.400 | 7.070 | 6.374 | 6.648 | 6.648 | 43,243 |
| 2024-11-01 | 6.100 | 6.369 | 5.962 | 6.310 | 6.310 | 9,413 |
| 2024-10-31 | 6.250 | 6.315 | 5.999 | 6.168 | 6.168 | 10,864 |
| 2024-10-30 | 6.150 | 6.660 | 6.008 | 6.391 | 6.391 | 26,035 |
| 2024-10-29 | 5.775 | 6.199 | 5.770 | 6.014 | 6.014 | 10,576 |
| 2024-10-28 | 5.450 | 5.758 | 5.372 | 5.638 | 5.638 | 11,220 |
| 2024-10-25 | 5.070 | 5.469 | 5.061 | 5.302 | 5.302 | 5,842 |
| 2024-10-24 | 5.050 | 5.230 | 5.042 | 5.160 | 5.160 | 6,320 |
| 2024-10-23 | 5.105 | 5.199 | 5.000 | 5.098 | 5.098 | 6,951 |
| 2024-10-22 | 5.105 | 5.195 | 5.080 | 5.098 | 5.098 | 7,409 |
| 2024-10-21 | 5.350 | 5.415 | 5.145 | 5.190 | 5.190 | 9,730 |
| 2024-10-18 | 5.450 | 5.500 | 5.362 | 5.386 | 5.386 | 12,948 |
| 2024-10-17 | 5.666 | 5.666 | 5.323 | 5.358 | 5.358 | 53,016 |
| 2024-10-16 | 5.525 | 5.834 | 5.364 | 5.768 | 5.768 | 4,846 |
| 2024-10-15 | 5.350 | 5.606 | 5.350 | 5.485 | 5.485 | 4,766 |
| 2024-10-14 | 5.575 | 5.645 | 5.302 | 5.387 | 5.387 | 2,403 |
| 2024-10-11 | 5.525 | 5.574 | 5.411 | 5.520 | 5.520 | 3,832 |
| 2024-10-10 | 5.775 | 5.839 | 5.530 | 5.635 | 5.635 | 8,035 |
| 2024-10-09 | 5.725 | 5.957 | 5.555 | 5.821 | 5.821 | 13,706 |
| 2024-10-08 | 5.350 | 5.734 | 5.310 | 5.661 | 5.661 | 10,277 |
| 2024-10-07 | 5.450 | 5.619 | 5.315 | 5.404 | 5.404 | 10,126 |
| 2024-10-04 | 6.000 | 6.170 | 5.101 | 5.431 | 5.431 | 33,490 |
| 2024-10-03 | 5.300 | 5.695 | 5.294 | 5.599 | 5.599 | 9,573 |
| 2024-10-02 | 5.450 | 5.486 | 5.191 | 5.264 | 5.264 | 16,880 |
| 2024-10-01 | 5.625 | 5.708 | 5.316 | 5.505 | 5.505 | 5,125 |
| 2024-09-30 | 6.400 | 6.426 | 5.583 | 5.811 | 5.811 | 16,153 |
| 2024-09-27 | 6.450 | 6.617 | 6.410 | 6.492 | 6.492 | 8,393 |
| 2024-09-26 | 6.200 | 6.500 | 5.987 | 6.298 | 6.298 | 6,936 |
| 2024-09-25 | 6.675 | 6.800 | 6.230 | 6.530 | 6.530 | 12,614 |
| 2024-09-24 | 6.675 | 6.765 | 6.534 | 6.600 | 6.600 | 13,329 |
| 2024-09-23 | 6.850 | 6.850 | 6.601 | 6.627 | 6.627 | 4,639 |
| 2024-09-20 | 7.200 | 7.200 | 6.851 | 6.937 | 6.937 | 5,681 |
| 2024-09-19 | 7.300 | 7.470 | 7.090 | 7.289 | 7.289 | 7,260 |
| 2024-09-18 | 7.350 | 7.435 | 7.093 | 7.271 | 7.271 | 3,223 |
| 2024-09-17 | 7.000 | 7.324 | 6.922 | 6.987 | 6.987 | 2,950 |
| 2024-09-16 | 7.194 | 7.194 | 6.926 | 6.973 | 6.973 | 5,259 |
| 2024-09-13 | 6.751 | 7.151 | 6.751 | 7.018 | 7.018 | 3,853 |
| 2024-09-12 | 6.925 | 7.106 | 6.671 | 6.757 | 6.757 | 7,122 |
| 2024-09-11 | 7.150 | 7.528 | 6.901 | 7.135 | 7.135 | 6,246 |
| 2024-09-10 | 7.350 | 7.397 | 7.218 | 7.305 | 7.305 | 6,518 |
| 2024-09-09 | 7.575 | 7.695 | 7.060 | 7.321 | 7.321 | 4,977 |
| 2024-09-06 | 8.200 | 8.242 | 7.520 | 7.760 | 7.760 | 10,742 |
| 2024-09-05 | 8.100 | 8.489 | 7.817 | 8.346 | 8.346 | 11,533 |
| 2024-09-04 | 7.875 | 8.120 | 7.695 | 8.080 | 8.080 | 5,023 |
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.