Orilina Properties REIC S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-21	0.904	0.906	0.901	0.905	0.741	24,299
2024-02-20	0.912	0.912	0.900	0.903	0.739	47,309
2024-02-19	0.919	0.920	0.905	0.909	0.744	30,813
2024-02-16	0.930	0.930	0.916	0.918	0.752	19,193
2024-02-15	0.925	0.929	0.919	0.921	0.754	11,882
2024-02-14	0.926	0.930	0.920	0.922	0.755	25,683
2024-02-13	0.928	0.928	0.916	0.921	0.754	28,207
2024-02-12	0.938	0.946	0.927	0.928	0.760	25,263
2024-02-09	0.920	0.938	0.916	0.937	0.767	33,860
2024-02-08	0.929	0.929	0.920	0.920	0.753	22,238
2024-02-07	0.938	0.940	0.920	0.930	0.762	23,042
2024-02-06	0.945	0.945	0.928	0.939	0.769	36,450
2024-02-05	0.948	0.948	0.940	0.945	0.774	21,277
2024-02-02	0.948	0.955	0.943	0.944	0.773	22,908
2024-02-01	0.945	0.945	0.943	0.945	0.774	15,350
2024-01-31	0.956	0.956	0.942	0.945	0.774	23,138
2024-01-30	0.940	0.950	0.940	0.940	0.770	59,349
2024-01-29	0.948	0.952	0.938	0.940	0.770	45,715
2024-01-26	0.957	0.957	0.945	0.946	0.775	23,759
2024-01-25	0.950	0.960	0.943	0.960	0.786	53,468
2024-01-24	0.950	0.950	0.946	0.946	0.775	24,870
2024-01-23	0.942	0.950	0.942	0.949	0.777	25,969
2024-01-22	0.936	0.947	0.936	0.942	0.771	38,131
2024-01-19	0.949	0.949	0.940	0.940	0.770	18,175
2024-01-18	0.940	0.948	0.940	0.944	0.773	107,926
2024-01-17	0.945	0.949	0.940	0.940	0.770	29,364
2024-01-16	0.940	0.950	0.936	0.950	0.778	87,943
2024-01-15	0.940	0.954	0.940	0.940	0.770	28,693
2024-01-12	0.945	0.945	0.929	0.940	0.770	104,839
2024-01-11	0.943	0.949	0.932	0.935	0.765	31,261
2024-01-10	0.948	0.948	0.940	0.940	0.770	34,611
2024-01-09	0.960	0.960	0.940	0.940	0.770	42,937
2024-01-08	0.963	0.963	0.942	0.951	0.779	41,935
2024-01-05	0.950	0.962	0.941	0.962	0.788	45,946
2024-01-04	0.945	0.952	0.945	0.949	0.777	18,467
2024-01-03	0.953	0.953	0.947	0.952	0.780	34,203
2024-01-02	0.956	0.960	0.950	0.954	0.781	25,097
2023-12-29	0.940	0.957	0.940	0.951	0.779	32,680
2023-12-28	0.938	0.942	0.938	0.939	0.768	208,758
2023-12-27	0.942	0.942	0.936	0.940	0.770	186,315
2023-12-22	0.940	0.942	0.936	0.940	0.770	211,921
2023-12-21	0.955	0.955	0.939	0.940	0.770	260,670
2023-12-20	0.950	0.951	0.946	0.950	0.777	22,694
2023-12-19	0.940	0.950	0.940	0.946	0.775	59,385
2023-12-18	0.941	0.943	0.940	0.940	0.770	65,474
2023-12-15	0.935	0.950	0.935	0.942	0.771	90,168
2023-12-14	0.950	0.953	0.940	0.940	0.770	108,304
2023-12-13	0.950	0.964	0.950	0.953	0.780	31,824
2023-12-12	0.966	0.966	0.950	0.950	0.778	88,339
2023-12-11	1.058	1.058	1.058	1.058	0.866	0
2023-12-08	1.058	1.058	1.058	1.058	0.866	0

← NewerPage 12 of 12 · 711 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-15	0.0303 EUR
2025-09-11	0.0248 EUR
2024-09-11	0.0229 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.