Oriola historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	1.110	1.114	1.096	1.100	0.936	77,228
2024-02-27	1.084	1.106	1.084	1.104	0.939	96,869
2024-02-26	1.098	1.100	1.076	1.092	0.929	131,247
2024-02-23	1.116	1.118	1.088	1.098	0.934	107,030
2024-02-22	1.110	1.114	1.090	1.106	0.941	109,217
2024-02-21	1.128	1.136	1.098	1.102	0.938	128,393
2024-02-20	1.076	1.134	1.072	1.128	0.960	360,879
2024-02-19	1.062	1.080	1.050	1.076	0.916	244,447
2024-02-16	1.086	1.100	1.040	1.048	0.892	429,767
2024-02-15	1.032	1.056	1.030	1.046	0.890	206,131
2024-02-14	1.026	1.060	1.018	1.028	0.875	228,743
2024-02-13	1.074	1.074	1.024	1.026	0.873	621,040
2024-02-12	1.082	1.092	1.082	1.084	0.922	29,873
2024-02-09	1.110	1.110	1.078	1.080	0.919	149,160
2024-02-08	1.084	1.094	1.076	1.090	0.928	196,707
2024-02-07	1.084	1.096	1.074	1.082	0.921	153,903
2024-02-06	1.060	1.084	1.060	1.084	0.922	122,515
2024-02-05	1.072	1.082	1.060	1.060	0.902	158,297
2024-02-02	1.088	1.094	1.068	1.072	0.912	145,648
2024-02-01	1.082	1.086	1.072	1.078	0.917	119,279
2024-01-31	1.098	1.100	1.082	1.088	0.926	189,114
2024-01-30	1.100	1.116	1.098	1.098	0.934	167,107
2024-01-29	1.110	1.110	1.092	1.100	0.936	84,784
2024-01-26	1.088	1.118	1.078	1.112	0.946	321,093
2024-01-25	1.088	1.098	1.078	1.086	0.924	116,034
2024-01-24	1.078	1.090	1.072	1.088	0.926	122,518
2024-01-23	1.074	1.086	1.068	1.078	0.917	169,819
2024-01-22	1.082	1.086	1.062	1.074	0.914	172,224
2024-01-19	1.084	1.084	1.052	1.056	0.899	112,589
2024-01-18	1.070	1.074	1.054	1.074	0.914	127,543
2024-01-17	1.070	1.070	1.048	1.058	0.900	202,947
2024-01-16	1.074	1.074	1.058	1.070	0.910	140,345
2024-01-15	1.106	1.106	1.070	1.070	0.910	201,334
2024-01-12	1.090	1.110	1.088	1.108	0.943	221,773
2024-01-11	1.072	1.100	1.062	1.078	0.917	420,602
2024-01-10	1.168	1.174	1.066	1.072	0.912	1,396,312
2024-01-09	1.150	1.168	1.140	1.168	0.994	375,775
2024-01-08	1.144	1.146	1.116	1.146	0.975	203,857
2024-01-05	1.136	1.144	1.122	1.144	0.973	235,042
2024-01-04	1.148	1.148	1.100	1.138	0.968	286,583
2024-01-03	1.122	1.122	1.084	1.100	0.936	320,124
2024-01-02	1.100	1.114	1.082	1.114	0.948	283,177
2023-12-29	1.070	1.092	1.064	1.088	0.926	533,118
2023-12-28	1.060	1.070	1.044	1.070	0.910	385,064
2023-12-27	1.048	1.072	1.046	1.062	0.904	452,357
2023-12-22	1.046	1.058	1.036	1.046	0.890	302,291
2023-12-21	1.032	1.050	1.032	1.050	0.893	169,738
2023-12-20	1.036	1.050	1.024	1.048	0.892	300,614
2023-12-19	1.020	1.040	1.020	1.038	0.883	246,153
2023-12-18	1.026	1.028	1.018	1.022	0.870	261,516
2023-12-15	1.042	1.056	1.022	1.032	0.878	424,649
2023-12-14	1.022	1.050	1.022	1.042	0.887	311,030
2023-12-13	1.026	1.030	1.014	1.020	0.868	179,362
2023-12-12	1.040	1.040	1.020	1.020	0.868	270,385
2023-12-11	1.040	1.042	1.024	1.040	0.885	242,678
2023-12-08	1.030	1.048	1.030	1.042	0.887	265,808
2023-12-07	1.036	1.038	1.026	1.030	0.876	205,611
2023-12-05	1.038	1.048	1.034	1.038	0.883	173,337
2023-12-04	1.046	1.060	1.038	1.038	0.883	270,098
2023-12-01	1.040	1.046	1.032	1.046	0.890	229,119

← NewerPage 12 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.