Oriola historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	0.938	0.949	0.933	0.944	0.859	53,979
2024-05-27	0.934	0.952	0.933	0.952	0.866	75,897
2024-05-24	0.936	0.936	0.926	0.934	0.849	85,991
2024-05-23	0.933	0.938	0.925	0.931	0.847	58,112
2024-05-22	0.937	0.940	0.931	0.933	0.849	56,720
2024-05-21	0.941	0.942	0.930	0.930	0.846	88,374
2024-05-20	0.940	0.949	0.930	0.932	0.848	115,259
2024-05-17	0.920	0.935	0.920	0.931	0.847	94,729
2024-05-16	0.929	0.941	0.917	0.920	0.837	157,925
2024-05-15	0.951	0.951	0.926	0.930	0.846	172,292
2024-05-14	0.963	0.963	0.942	0.951	0.865	149,777
2024-05-13	0.960	0.977	0.957	0.963	0.876	109,810
2024-05-10	0.946	0.954	0.924	0.952	0.866	143,180
2024-05-08	0.934	0.950	0.928	0.939	0.854	294,829
2024-05-07	0.920	0.933	0.913	0.929	0.845	96,791
2024-05-06	0.914	0.943	0.914	0.920	0.837	186,169
2024-05-03	0.910	0.921	0.904	0.913	0.830	135,481
2024-05-02	0.916	0.944	0.905	0.905	0.823	373,222
2024-04-30	0.900	0.930	0.850	0.895	0.814	824,268
2024-04-29	0.969	0.994	0.965	0.994	0.904	177,550
2024-04-26	0.979	1.026	0.962	0.963	0.876	276,817
2024-04-25	1.046	1.046	0.968	0.977	0.889	506,916
2024-04-24	1.060	1.064	1.050	1.050	0.955	30,531
2024-04-23	1.058	1.070	1.058	1.060	0.964	81,735
2024-04-22	1.048	1.062	1.044	1.054	0.959	78,364
2024-04-19	1.040	1.046	1.030	1.040	0.946	120,656
2024-04-18	1.052	1.058	1.036	1.038	0.944	68,188
2024-04-17	1.050	1.058	1.044	1.052	0.957	89,137
2024-04-16	1.066	1.072	1.044	1.048	0.953	116,820
2024-04-15	1.066	1.084	1.066	1.070	0.973	117,946
2024-04-12	1.050	1.086	1.050	1.066	0.969	140,418
2024-04-11	1.066	1.076	1.058	1.070	0.973	108,745
2024-04-10	1.056	1.070	1.056	1.062	0.966	88,017
2024-04-09	1.054	1.064	1.052	1.060	0.964	86,701
2024-04-08	1.050	1.058	1.042	1.054	0.959	63,314
2024-04-05	1.056	1.056	1.044	1.046	0.951	20,842
2024-04-04	1.046	1.060	1.044	1.058	0.962	97,457
2024-04-03	1.020	1.040	1.018	1.038	0.944	114,660
2024-04-02	1.016	1.024	1.010	1.016	0.924	88,079
2024-03-28	1.008	1.018	1.002	1.016	0.924	53,860
2024-03-27	1.006	1.016	1.000	1.008	0.917	74,296
2024-03-26	0.988	1.004	0.987	1.000	0.909	86,200
2024-03-25	0.995	1.000	0.985	0.988	0.899	144,639
2024-03-22	0.999	1.008	0.990	0.992	0.902	113,392
2024-03-21	1.016	1.020	0.997	0.998	0.908	289,580
2024-03-20	1.022	1.024	1.010	1.012	0.920	220,726
2024-03-19	1.090	1.102	1.072	1.088	0.926	333,499
2024-03-18	1.106	1.106	1.086	1.090	0.928	297,604
2024-03-15	1.106	1.122	1.106	1.108	0.943	239,673
2024-03-14	1.090	1.094	1.070	1.088	0.926	156,600
2024-03-13	1.098	1.100	1.086	1.088	0.926	96,295
2024-03-12	1.100	1.100	1.092	1.094	0.931	70,845
2024-03-11	1.086	1.100	1.082	1.090	0.928	85,010
2024-03-08	1.102	1.104	1.088	1.090	0.928	72,497
2024-03-07	1.096	1.100	1.080	1.100	0.936	132,963
2024-03-06	1.092	1.106	1.088	1.088	0.926	93,656
2024-03-05	1.100	1.104	1.084	1.092	0.929	261,291
2024-03-04	1.114	1.134	1.098	1.100	0.936	151,940
2024-03-01	1.106	1.116	1.096	1.110	0.945	168,115
2024-02-29	1.100	1.110	1.096	1.106	0.941	59,905

← NewerPage 11 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.