Oriola historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	0.971	0.990	0.963	0.974	0.829	578,928
2023-09-06	0.970	0.986	0.967	0.974	0.829	602,184
2023-09-05	0.965	0.969	0.958	0.966	0.822	294,281
2023-09-04	0.948	0.971	0.947	0.964	0.820	649,638
2023-09-01	0.954	0.971	0.948	0.948	0.807	1,251,970
2023-08-31	0.980	0.980	0.945	0.945	0.804	4,336,651
2023-08-30	0.957	0.988	0.956	0.979	0.833	775,428
2023-08-29	0.946	0.964	0.925	0.945	0.804	593,439
2023-08-28	0.940	0.950	0.934	0.941	0.801	362,437
2023-08-25	0.949	0.964	0.933	0.933	0.794	589,727
2023-08-24	0.981	0.986	0.945	0.951	0.809	545,189
2023-08-23	0.977	1.008	0.970	0.979	0.833	342,777
2023-08-22	0.995	0.995	0.962	0.973	0.828	385,400
2023-08-21	0.994	0.998	0.981	0.983	0.836	345,852
2023-08-18	1.012	1.012	0.992	0.994	0.846	356,237
2023-08-17	1.036	1.036	1.008	1.010	0.859	324,785
2023-08-16	1.050	1.050	1.028	1.036	0.882	232,875
2023-08-15	1.028	1.044	1.024	1.036	0.882	440,497
2023-08-14	1.032	1.042	1.022	1.022	0.870	150,584
2023-08-11	1.050	1.050	1.032	1.038	0.883	232,311
2023-08-10	1.052	1.062	1.048	1.048	0.892	162,170
2023-08-09	1.076	1.082	1.050	1.050	0.893	204,540
2023-08-08	1.090	1.090	1.062	1.062	0.904	137,002
2023-08-07	1.068	1.090	1.066	1.082	0.921	183,191
2023-08-04	1.080	1.090	1.060	1.068	0.909	111,161
2023-08-03	1.080	1.096	1.068	1.068	0.909	234,625
2023-08-02	1.106	1.106	1.080	1.080	0.919	312,168
2023-08-01	1.106	1.126	1.104	1.106	0.941	101,876
2023-07-31	1.116	1.118	1.108	1.108	0.943	125,591
2023-07-28	1.128	1.140	1.112	1.116	0.950	321,620
2023-07-27	1.140	1.148	1.128	1.128	0.960	139,276
2023-07-26	1.164	1.166	1.130	1.138	0.968	231,869
2023-07-25	1.170	1.176	1.164	1.166	0.992	64,312
2023-07-24	1.196	1.196	1.162	1.162	0.989	176,352
2023-07-21	1.200	1.224	1.190	1.190	1.013	185,972
2023-07-20	1.218	1.220	1.212	1.214	1.033	40,014
2023-07-19	1.208	1.238	1.206	1.218	1.036	49,873
2023-07-18	1.214	1.214	1.204	1.206	1.026	58,325
2023-07-17	1.230	1.230	1.204	1.214	1.033	55,840
2023-07-14	1.230	1.236	1.212	1.212	1.031	145,081
2023-07-13	1.250	1.250	1.228	1.230	1.047	105,007
2023-07-12	1.250	1.252	1.236	1.240	1.055	55,419
2023-07-11	1.230	1.246	1.228	1.230	1.047	139,118
2023-07-10	1.260	1.270	1.230	1.230	1.047	174,234
2023-07-07	1.262	1.270	1.258	1.260	1.072	35,572
2023-07-06	1.270	1.288	1.264	1.264	1.076	75,880
2023-07-05	1.286	1.294	1.266	1.276	1.086	76,187
2023-07-04	1.306	1.306	1.280	1.286	1.094	45,064
2023-07-03	1.306	1.306	1.284	1.286	1.094	41,137
2023-06-30	1.290	1.290	1.278	1.286	1.094	36,584
2023-06-29	1.276	1.298	1.266	1.274	1.084	40,383
2023-06-28	1.286	1.288	1.262	1.262	1.074	63,045
2023-06-27	1.280	1.280	1.260	1.264	1.076	90,732
2023-06-26	1.308	1.310	1.270	1.274	1.084	138,459
2023-06-22	1.330	1.336	1.308	1.308	1.113	61,805
2023-06-21	1.316	1.338	1.314	1.314	1.118	36,356
2023-06-20	1.374	1.374	1.314	1.314	1.118	107,729
2023-06-19	1.350	1.368	1.346	1.368	1.164	58,542
2023-06-16	1.378	1.378	1.350	1.350	1.149	91,923
2023-06-15	1.340	1.376	1.340	1.376	1.171	55,015

← NewerPage 14 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.