Oriola historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	1.540	1.540	1.516	1.524	1.246	87,354
2023-03-16	1.528	1.538	1.514	1.534	1.254	63,884
2023-03-15	1.566	1.568	1.516	1.522	1.244	88,145
2023-03-14	1.524	1.566	1.518	1.546	1.264	106,017
2023-03-13	1.542	1.542	1.504	1.518	1.241	108,001
2023-03-10	1.544	1.546	1.534	1.540	1.259	67,324
2023-03-09	1.550	1.560	1.546	1.560	1.275	79,723
2023-03-08	1.552	1.552	1.542	1.546	1.264	26,498
2023-03-07	1.540	1.558	1.540	1.542	1.260	45,967
2023-03-06	1.554	1.560	1.540	1.542	1.260	60,621
2023-03-03	1.546	1.556	1.534	1.548	1.265	57,023
2023-03-02	1.538	1.542	1.528	1.530	1.251	126,977
2023-03-01	1.538	1.554	1.530	1.536	1.256	92,262
2023-02-28	1.588	1.588	1.536	1.538	1.257	366,161
2023-02-27	1.592	1.600	1.570	1.582	1.293	75,216
2023-02-24	1.586	1.600	1.586	1.590	1.300	80,204
2023-02-23	1.590	1.596	1.580	1.584	1.295	63,092
2023-02-22	1.590	1.602	1.566	1.584	1.295	239,275
2023-02-21	1.600	1.604	1.582	1.582	1.293	151,688
2023-02-20	1.606	1.618	1.588	1.600	1.308	214,824
2023-02-17	1.604	1.616	1.590	1.606	1.313	237,802
2023-02-16	1.676	1.686	1.612	1.620	1.324	643,862
2023-02-15	1.698	1.716	1.694	1.708	1.396	71,820
2023-02-14	1.712	1.726	1.698	1.698	1.388	59,561
2023-02-13	1.704	1.708	1.692	1.702	1.391	49,331
2023-02-10	1.702	1.706	1.700	1.702	1.391	85,357
2023-02-09	1.722	1.728	1.702	1.704	1.393	75,985
2023-02-08	1.722	1.722	1.710	1.712	1.399	53,744
2023-02-07	1.718	1.726	1.718	1.720	1.406	60,717
2023-02-06	1.730	1.752	1.718	1.718	1.404	66,184
2023-02-03	1.732	1.746	1.724	1.730	1.414	54,485
2023-02-02	1.728	1.730	1.720	1.730	1.414	80,835
2023-02-01	1.740	1.740	1.726	1.726	1.411	61,498
2023-01-31	1.726	1.738	1.718	1.726	1.411	124,528
2023-01-30	1.764	1.764	1.704	1.722	1.408	306,604
2023-01-27	1.790	1.798	1.778	1.794	1.466	41,412
2023-01-26	1.786	1.798	1.776	1.778	1.453	50,195
2023-01-25	1.770	1.788	1.762	1.784	1.458	41,974
2023-01-24	1.812	1.812	1.770	1.770	1.447	44,630
2023-01-23	1.790	1.790	1.772	1.780	1.455	64,492
2023-01-20	1.798	1.802	1.778	1.794	1.466	46,125
2023-01-19	1.802	1.802	1.782	1.798	1.470	12,744
2023-01-18	1.800	1.820	1.790	1.810	1.480	36,094
2023-01-17	1.806	1.808	1.786	1.794	1.466	29,263
2023-01-16	1.810	1.820	1.806	1.808	1.478	43,369
2023-01-13	1.808	1.812	1.788	1.810	1.480	35,068
2023-01-12	1.782	1.810	1.780	1.806	1.476	58,214
2023-01-11	1.778	1.788	1.772	1.782	1.457	20,074
2023-01-10	1.778	1.782	1.756	1.778	1.453	14,560
2023-01-09	1.764	1.776	1.756	1.770	1.447	81,531
2023-01-05	1.780	1.780	1.754	1.764	1.442	66,825
2023-01-04	1.788	1.790	1.756	1.778	1.453	23,513
2023-01-03	1.772	1.790	1.760	1.780	1.455	71,193
2023-01-02	1.740	1.774	1.740	1.772	1.448	27,977
2022-12-30	1.724	1.746	1.720	1.740	1.422	98,157
2022-12-29	1.704	1.730	1.704	1.730	1.414	86,268
2022-12-28	1.712	1.720	1.710	1.710	1.398	74,210
2022-12-27	1.720	1.730	1.712	1.712	1.399	59,966
2022-12-23	1.712	1.728	1.710	1.722	1.408	38,659
2022-12-22	1.730	1.732	1.708	1.710	1.398	52,904

← NewerPage 16 of 21 · 1,257 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.