Oriola historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	1.880	1.936	1.870	1.936	1.583	204,711
2022-04-05	1.920	1.920	1.870	1.878	1.535	114,788
2022-04-04	1.902	1.934	1.880	1.924	1.573	107,016
2022-04-01	1.884	1.912	1.884	1.884	1.540	60,222
2022-03-31	1.900	1.924	1.882	1.884	1.540	52,437
2022-03-30	1.914	1.924	1.888	1.900	1.553	62,613
2022-03-29	1.876	1.922	1.850	1.914	1.565	135,076
2022-03-28	1.846	1.856	1.828	1.850	1.512	163,213
2022-03-25	1.846	1.860	1.826	1.846	1.509	115,623
2022-03-24	1.844	1.860	1.824	1.860	1.520	112,887
2022-03-23	1.870	1.880	1.824	1.844	1.507	136,813
2022-03-22	1.896	1.896	1.870	1.870	1.529	89,201
2022-03-21	1.964	1.964	1.878	1.888	1.543	209,493
2022-03-18	1.892	1.906	1.874	1.904	1.556	171,752
2022-03-17	1.956	1.956	1.888	1.892	1.547	160,126
2022-03-16	1.932	1.948	1.904	1.930	1.578	168,998
2022-03-15	1.968	1.976	1.922	1.934	1.548	159,585
2022-03-14	1.960	1.982	1.924	1.958	1.567	164,712
2022-03-11	1.916	1.938	1.872	1.910	1.529	264,656
2022-03-10	1.858	1.880	1.826	1.852	1.483	241,090
2022-03-09	1.812	1.892	1.812	1.856	1.486	294,715
2022-03-08	1.814	1.850	1.800	1.822	1.459	261,784
2022-03-07	1.788	1.844	1.720	1.820	1.457	424,852
2022-03-04	1.882	1.886	1.822	1.836	1.470	351,400
2022-03-03	1.950	1.962	1.880	1.880	1.505	165,293
2022-03-02	1.950	1.954	1.898	1.948	1.559	149,397
2022-03-01	2.040	2.040	1.906	1.950	1.561	449,013
2022-02-28	1.946	1.994	1.920	1.988	1.591	410,891
2022-02-25	1.890	1.990	1.880	1.946	1.558	270,068
2022-02-24	1.950	1.986	1.878	1.890	1.513	483,724
2022-02-23	2.035	2.120	2.025	2.050	1.641	517,687
2022-02-22	2.090	2.190	2.045	2.155	1.725	431,926
2022-02-21	2.200	2.200	2.130	2.170	1.737	394,652
2022-02-18	2.200	2.225	2.180	2.200	1.761	221,391
2022-02-17	2.285	2.290	2.195	2.210	1.769	236,233
2022-02-16	2.250	2.290	2.240	2.290	1.833	133,192
2022-02-15	2.180	2.260	2.180	2.230	1.785	102,183
2022-02-14	2.210	2.210	2.170	2.200	1.761	148,833
2022-02-11	2.240	2.250	2.215	2.240	1.793	216,029
2022-02-10	2.290	2.290	2.220	2.230	1.785	229,252
2022-02-09	2.175	2.310	2.175	2.295	1.837	1,290,092
2022-02-08	2.160	2.170	2.135	2.150	1.721	77,693
2022-02-07	2.145	2.175	2.135	2.175	1.741	100,416
2022-02-04	2.165	2.165	2.135	2.150	1.721	63,048
2022-02-03	2.150	2.180	2.150	2.160	1.729	46,738
2022-02-02	2.170	2.180	2.160	2.175	1.741	55,003
2022-02-01	2.195	2.195	2.120	2.160	1.729	202,224
2022-01-31	2.105	2.180	2.105	2.175	1.741	145,037
2022-01-28	2.165	2.165	2.115	2.140	1.713	74,517
2022-01-27	2.110	2.170	2.110	2.160	1.729	72,679
2022-01-26	2.115	2.155	2.115	2.135	1.709	93,211
2022-01-25	2.110	2.150	2.090	2.115	1.693	309,639
2022-01-24	2.150	2.175	2.090	2.110	1.689	373,032
2022-01-21	2.170	2.195	2.155	2.180	1.745	767,125
2022-01-20	2.150	2.230	2.145	2.205	1.765	1,447,228
2022-01-19	2.035	2.035	2.015	2.025	1.621	79,881
2022-01-18	2.045	2.050	2.020	2.045	1.637	93,952
2022-01-17	2.035	2.040	2.025	2.030	1.625	28,550
2022-01-14	2.015	2.045	2.005	2.045	1.637	70,884
2022-01-13	2.070	2.070	2.045	2.055	1.645	53,077

← NewerPage 20 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.