Oriola historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	1.052	1.056	1.040	1.044	0.888	167,071
2023-11-29	1.056	1.064	1.042	1.056	0.899	170,351
2023-11-28	1.060	1.066	1.040	1.056	0.899	223,166
2023-11-27	1.050	1.070	1.042	1.060	0.902	284,062
2023-11-24	1.044	1.050	1.030	1.050	0.893	267,165
2023-11-23	1.030	1.042	1.022	1.042	0.887	264,708
2023-11-22	1.030	1.034	1.020	1.030	0.876	195,945
2023-11-21	1.046	1.048	1.018	1.018	0.866	254,114
2023-11-20	1.038	1.046	1.024	1.032	0.878	270,985
2023-11-17	1.028	1.050	1.016	1.044	0.888	612,766
2023-11-16	1.006	1.022	0.999	1.020	0.868	793,981
2023-11-15	0.984	1.022	0.981	1.010	0.859	687,542
2023-11-14	0.950	0.980	0.949	0.980	0.834	564,098
2023-11-13	0.953	0.954	0.943	0.951	0.809	210,071
2023-11-10	0.971	0.971	0.946	0.953	0.811	381,606
2023-11-09	0.961	0.971	0.955	0.968	0.824	289,145
2023-11-08	0.963	0.969	0.952	0.960	0.817	828,412
2023-11-07	0.971	0.971	0.948	0.963	0.819	314,911
2023-11-06	0.975	0.984	0.961	0.969	0.825	294,579
2023-11-03	0.945	0.978	0.945	0.978	0.832	476,598
2023-11-02	0.930	0.957	0.911	0.955	0.813	579,798
2023-11-01	0.940	0.950	0.909	0.912	0.776	620,400
2023-10-31	0.950	0.950	0.892	0.923	0.785	586,800
2023-10-30	0.910	0.926	0.910	0.920	0.783	277,798
2023-10-27	0.910	0.915	0.905	0.909	0.774	169,692
2023-10-26	0.894	0.909	0.888	0.902	0.768	303,400
2023-10-25	0.912	0.913	0.892	0.894	0.761	475,046
2023-10-24	0.919	0.924	0.908	0.909	0.774	470,715
2023-10-23	0.920	0.927	0.905	0.914	0.778	544,317
2023-10-20	0.921	0.932	0.913	0.924	0.786	230,689
2023-10-19	0.925	0.942	0.915	0.921	0.784	345,909
2023-10-18	0.944	0.944	0.922	0.925	0.787	653,557
2023-10-17	0.963	0.969	0.938	0.940	0.800	604,668
2023-10-16	0.972	0.988	0.937	0.947	0.806	1,188,685
2023-10-13	0.935	0.935	0.910	0.912	0.776	257,179
2023-10-12	0.930	0.943	0.927	0.933	0.794	440,604
2023-10-11	0.940	0.940	0.922	0.923	0.785	141,976
2023-10-10	0.919	0.937	0.918	0.937	0.797	198,592
2023-10-09	0.913	0.919	0.905	0.916	0.779	157,666
2023-10-06	0.911	0.918	0.899	0.914	0.778	158,236
2023-10-05	0.909	0.920	0.902	0.908	0.773	152,855
2023-10-04	0.901	0.912	0.900	0.910	0.774	160,088
2023-10-03	0.926	0.926	0.903	0.903	0.768	240,245
2023-10-02	0.935	0.946	0.925	0.930	0.791	315,582
2023-09-29	0.916	0.937	0.916	0.932	0.793	112,319
2023-09-28	0.900	0.929	0.900	0.918	0.781	413,467
2023-09-27	0.899	0.909	0.896	0.904	0.769	134,502
2023-09-26	0.909	0.910	0.894	0.897	0.763	324,003
2023-09-25	0.930	0.931	0.910	0.911	0.775	280,774
2023-09-22	0.922	0.931	0.917	0.924	0.786	151,220
2023-09-21	0.944	0.944	0.919	0.923	0.785	220,071
2023-09-20	0.917	0.943	0.917	0.940	0.800	258,561
2023-09-19	0.932	0.935	0.911	0.917	0.780	361,953
2023-09-18	0.950	0.967	0.932	0.935	0.796	394,105
2023-09-15	0.941	0.955	0.933	0.953	0.811	3,201,090
2023-09-14	0.939	0.945	0.924	0.939	0.799	275,418
2023-09-13	0.930	0.940	0.916	0.939	0.799	431,337
2023-09-12	0.946	0.946	0.922	0.926	0.788	358,039
2023-09-11	0.941	0.947	0.931	0.937	0.797	303,770
2023-09-08	0.979	0.979	0.939	0.942	0.802	470,071

← NewerPage 13 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.