Oriola historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	0.960	0.967	0.957	0.967	0.879	17,453
2024-08-20	0.953	0.967	0.953	0.960	0.873	42,107
2024-08-19	0.942	0.966	0.942	0.951	0.865	40,054
2024-08-16	0.958	0.977	0.940	0.942	0.857	106,705
2024-08-15	0.946	0.978	0.936	0.957	0.870	65,493
2024-08-14	0.960	0.980	0.945	0.948	0.862	55,557
2024-08-13	0.940	0.980	0.940	0.980	0.891	32,363
2024-08-12	0.960	0.984	0.924	0.940	0.855	90,290
2024-08-09	0.970	0.977	0.959	0.960	0.873	46,339
2024-08-08	0.970	0.970	0.956	0.970	0.882	27,529
2024-08-07	0.970	0.980	0.960	0.970	0.882	27,000
2024-08-06	0.960	0.979	0.933	0.950	0.864	32,822
2024-08-05	0.960	0.960	0.921	0.935	0.850	122,123
2024-08-02	0.959	0.960	0.938	0.960	0.873	76,682
2024-08-01	0.970	0.980	0.957	0.959	0.872	49,074
2024-07-31	0.960	0.983	0.960	0.970	0.882	35,671
2024-07-30	0.975	0.994	0.956	0.973	0.885	52,283
2024-07-29	0.968	0.990	0.967	0.974	0.886	54,286
2024-07-26	0.961	0.980	0.961	0.971	0.883	33,529
2024-07-25	0.954	0.975	0.954	0.975	0.887	27,113
2024-07-24	0.972	0.979	0.958	0.962	0.875	37,212
2024-07-23	0.981	0.985	0.972	0.972	0.884	32,093
2024-07-22	0.967	0.985	0.967	0.967	0.879	70,622
2024-07-19	0.962	0.981	0.955	0.967	0.879	92,978
2024-07-18	0.956	0.974	0.941	0.962	0.875	141,958
2024-07-17	0.934	0.948	0.929	0.938	0.853	39,610
2024-07-16	0.936	0.945	0.929	0.934	0.849	34,621
2024-07-15	0.925	0.938	0.925	0.930	0.846	43,194
2024-07-12	0.925	0.934	0.910	0.916	0.833	38,004
2024-07-11	0.908	0.926	0.907	0.913	0.830	47,829
2024-07-10	0.920	0.924	0.906	0.908	0.826	69,704
2024-07-09	0.913	0.924	0.913	0.914	0.831	40,145
2024-07-08	0.908	0.915	0.908	0.909	0.827	33,292
2024-07-05	0.913	0.920	0.905	0.905	0.823	74,018
2024-07-04	0.910	0.921	0.910	0.915	0.832	36,819
2024-07-03	0.906	0.922	0.906	0.910	0.828	43,792
2024-07-02	0.901	0.921	0.901	0.906	0.824	121,049
2024-07-01	0.905	0.912	0.891	0.900	0.819	54,762
2024-06-28	0.903	0.905	0.897	0.904	0.822	24,859
2024-06-27	0.912	0.913	0.893	0.893	0.812	45,332
2024-06-26	0.910	0.915	0.900	0.913	0.830	48,146
2024-06-25	0.910	0.910	0.898	0.900	0.819	78,028
2024-06-24	0.905	0.914	0.900	0.912	0.829	33,916
2024-06-20	0.900	0.915	0.894	0.896	0.815	148,125
2024-06-19	0.924	0.936	0.895	0.900	0.819	158,220
2024-06-18	0.930	0.944	0.918	0.924	0.840	57,389
2024-06-17	0.945	0.945	0.927	0.930	0.846	57,504
2024-06-14	0.926	0.938	0.926	0.934	0.849	34,714
2024-06-13	0.931	0.948	0.920	0.925	0.841	89,846
2024-06-12	0.943	0.946	0.930	0.930	0.846	60,265
2024-06-11	0.934	0.962	0.932	0.945	0.859	75,746
2024-06-10	0.940	0.942	0.928	0.934	0.849	66,290
2024-06-07	0.938	0.941	0.927	0.927	0.843	48,534
2024-06-06	0.937	0.940	0.928	0.938	0.853	64,746
2024-06-05	0.940	0.940	0.928	0.936	0.851	103,380
2024-06-04	0.945	0.945	0.930	0.931	0.847	58,830
2024-06-03	0.960	0.965	0.942	0.943	0.858	78,860
2024-05-31	0.935	0.954	0.935	0.954	0.868	61,923
2024-05-30	0.939	0.947	0.932	0.947	0.861	38,929
2024-05-29	0.949	0.949	0.933	0.938	0.853	45,026

← NewerPage 10 of 21 · 1,260 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-26	0.0300 EUR
2025-04-03	0.0700 EUR
2024-03-20	0.0700 EUR
2023-03-22	0.0600 EUR
2022-03-16	0.0400 EUR
2021-03-17	0.0300 EUR
2020-03-18	0.0900 EUR
2019-03-20	0.0900 EUR

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