Oriola historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	1.800	1.820	1.800	1.818	1.486	9,563
2022-09-26	1.800	1.826	1.790	1.790	1.463	25,116
2022-09-23	1.856	1.856	1.800	1.800	1.471	26,628
2022-09-22	1.854	1.860	1.786	1.786	1.460	69,068
2022-09-21	1.896	1.896	1.830	1.832	1.498	227,586
2022-09-20	1.866	1.880	1.834	1.834	1.499	34,395
2022-09-19	1.860	1.874	1.854	1.866	1.525	33,956
2022-09-16	1.902	1.902	1.880	1.880	1.537	51,478
2022-09-15	1.902	1.902	1.888	1.900	1.553	18,019
2022-09-14	1.898	1.902	1.880	1.900	1.553	16,555
2022-09-13	1.890	1.930	1.870	1.908	1.560	58,799
2022-09-12	1.852	1.928	1.852	1.890	1.545	141,688
2022-09-09	1.892	1.920	1.892	1.920	1.569	18,353
2022-09-08	1.860	1.888	1.832	1.888	1.543	21,928
2022-09-07	1.838	1.852	1.832	1.846	1.509	18,337
2022-09-06	1.830	1.842	1.816	1.818	1.486	26,381
2022-09-05	1.824	1.850	1.820	1.832	1.498	49,561
2022-09-02	1.880	1.898	1.834	1.850	1.512	70,350
2022-09-01	1.890	1.906	1.886	1.892	1.547	51,411
2022-08-31	1.900	1.932	1.890	1.890	1.545	69,162
2022-08-30	1.898	1.934	1.898	1.934	1.581	25,911
2022-08-29	1.940	1.940	1.886	1.894	1.548	29,439
2022-08-26	1.900	1.940	1.896	1.940	1.586	35,116
2022-08-25	1.920	1.920	1.882	1.898	1.551	61,268
2022-08-24	1.920	1.940	1.904	1.940	1.586	11,254
2022-08-23	1.900	1.922	1.894	1.920	1.569	31,529
2022-08-22	1.942	1.942	1.900	1.900	1.553	72,160
2022-08-19	1.970	1.974	1.944	1.950	1.594	41,723
2022-08-18	1.998	1.998	1.952	1.954	1.597	90,107
2022-08-17	1.972	1.996	1.964	1.992	1.628	105,188
2022-08-16	1.984	1.984	1.970	1.972	1.612	25,308
2022-08-15	2.000	2.000	1.970	1.980	1.618	13,724
2022-08-12	1.976	1.994	1.960	1.986	1.623	37,895
2022-08-11	2.005	2.010	1.972	1.976	1.615	52,521
2022-08-10	2.020	2.025	1.992	1.992	1.628	54,502
2022-08-09	2.005	2.025	1.992	2.025	1.655	43,135
2022-08-08	2.025	2.040	1.998	2.005	1.639	24,752
2022-08-05	2.020	2.050	2.000	2.025	1.655	74,918
2022-08-04	1.974	2.010	1.966	2.010	1.643	50,215
2022-08-03	1.966	1.984	1.960	1.982	1.620	40,636
2022-08-02	1.992	1.992	1.950	1.960	1.602	51,139
2022-08-01	1.982	2.005	1.970	1.992	1.628	91,018
2022-07-29	1.998	2.010	1.986	1.986	1.623	33,613
2022-07-28	1.960	2.010	1.960	2.000	1.635	90,678
2022-07-27	1.982	1.996	1.956	1.962	1.604	51,794
2022-07-26	1.984	2.005	1.956	1.964	1.605	139,081
2022-07-25	2.105	2.110	1.982	1.986	1.623	145,479
2022-07-22	2.125	2.200	2.055	2.105	1.721	245,380
2022-07-21	2.000	2.105	2.000	2.100	1.717	89,677
2022-07-20	2.010	2.045	2.005	2.040	1.668	77,721
2022-07-19	2.070	2.075	2.040	2.050	1.676	32,519
2022-07-18	2.105	2.125	2.070	2.090	1.708	64,572
2022-07-15	2.070	2.105	2.060	2.105	1.721	112,717
2022-07-14	2.040	2.080	2.040	2.060	1.684	40,529
2022-07-13	2.040	2.060	2.030	2.040	1.668	76,827
2022-07-12	2.005	2.040	2.000	2.035	1.663	59,238
2022-07-11	2.030	2.035	1.988	2.025	1.655	50,740
2022-07-08	2.015	2.040	1.974	2.030	1.659	89,569
2022-07-07	1.910	2.005	1.910	1.978	1.617	42,036
2022-07-06	1.900	1.994	1.900	1.988	1.625	68,160

← NewerPage 18 of 22 · 1,261 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.