Orpea SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 9.763 | 13.970 | 9.668 | 9.668 | 9.668 | 0 |
| 2026-10-22 | 9.908 | 13.970 | 9.723 | 9.723 | 9.723 | 0 |
| 2026-10-21 | 9.983 | 13.970 | 9.983 | 9.983 | 9.983 | 0 |
| 2026-10-20 | 10.005 | 13.970 | 10.005 | 10.005 | 10.005 | 0 |
| 2026-10-19 | 10.230 | 13.970 | 9.915 | 9.915 | 9.915 | 0 |
| 2026-10-16 | 10.440 | 13.970 | 10.440 | 10.440 | 10.440 | 0 |
| 2026-10-15 | 10.130 | 10.200 | 10.130 | 10.190 | 10.190 | 42 |
| 2026-10-14 | 10.108 | 10.230 | 10.100 | 10.130 | 10.130 | 182 |
| 2026-10-13 | 10.040 | 10.160 | 9.960 | 10.100 | 10.100 | 143 |
| 2026-10-12 | 10.128 | 10.250 | 10.000 | 10.000 | 10.000 | 146 |
| 2026-10-09 | 9.938 | 10.140 | 9.925 | 10.078 | 10.078 | 455 |
| 2026-10-08 | 10.190 | 10.190 | 9.585 | 9.845 | 9.845 | 389 |
| 2026-10-07 | 10.150 | 10.330 | 10.150 | 10.310 | 10.310 | 2,108 |
| 2026-10-06 | 10.108 | 10.260 | 10.020 | 10.120 | 10.120 | 37,043 |
| 2026-10-05 | 9.985 | 10.110 | 9.825 | 10.080 | 10.080 | 771 |
| 2026-10-02 | 10.268 | 10.280 | 9.990 | 9.990 | 9.990 | 757 |
| 2026-10-01 | 10.775 | 10.820 | 10.080 | 10.410 | 10.410 | 4,998 |
| 2026-09-30 | 10.865 | 11.000 | 10.820 | 10.880 | 10.880 | 2,448 |
| 2026-09-29 | 11.005 | 11.170 | 10.860 | 10.860 | 10.860 | 556 |
| 2026-09-28 | 11.270 | 11.300 | 11.230 | 11.230 | 11.230 | 1 |
| 2026-09-25 | 11.585 | 11.630 | 11.310 | 11.310 | 11.310 | 33 |
Page 1 of 1 · 21 trading days
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.