Oriola historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-12	2.050	2.070	2.025	2.070	1.657	188,615
2022-01-11	2.035	2.075	2.030	2.045	1.637	164,083
2022-01-10	2.000	2.035	1.990	2.030	1.625	310,749
2022-01-07	2.010	2.010	1.976	1.998	1.599	117,147
2022-01-05	2.035	2.035	2.010	2.015	1.613	198,640
2022-01-04	2.035	2.040	2.025	2.035	1.629	61,154
2022-01-03	2.030	2.045	2.010	2.035	1.629	101,425
2021-12-30	2.000	2.030	1.986	2.005	1.605	169,148
2021-12-29	1.990	2.035	1.988	2.035	1.629	273,888
2021-12-28	1.990	2.005	1.990	1.992	1.595	92,969
2021-12-27	1.972	2.005	1.972	1.990	1.593	124,587
2021-12-23	1.952	1.972	1.950	1.972	1.579	108,097
2021-12-22	1.930	1.960	1.930	1.952	1.563	145,894
2021-12-21	1.930	1.960	1.930	1.940	1.553	64,271
2021-12-20	1.958	1.958	1.932	1.956	1.566	154,218
2021-12-17	1.958	1.980	1.958	1.976	1.582	150,227
2021-12-16	1.972	1.994	1.960	1.960	1.569	124,218
2021-12-15	1.960	1.982	1.960	1.972	1.579	132,255
2021-12-14	1.960	1.988	1.946	1.952	1.563	203,658
2021-12-13	1.992	2.005	1.968	1.972	1.579	270,370
2021-12-10	1.998	1.998	1.966	1.992	1.595	575,953
2021-12-09	2.015	2.025	1.990	1.998	1.599	94,366
2021-12-08	1.978	2.010	1.972	2.010	1.609	432,175
2021-12-07	1.930	1.978	1.930	1.978	1.583	178,856
2021-12-03	1.910	1.922	1.906	1.912	1.531	116,441
2021-12-02	1.940	1.940	1.892	1.910	1.529	197,954
2021-12-01	1.946	1.946	1.916	1.926	1.542	155,931
2021-11-30	1.910	1.950	1.876	1.950	1.561	440,164
2021-11-29	1.890	1.912	1.890	1.898	1.519	354,072
2021-11-26	1.920	1.938	1.894	1.910	1.529	225,160
2021-11-25	1.954	1.956	1.926	1.944	1.556	138,813
2021-11-24	1.990	1.990	1.938	1.946	1.558	154,301
2021-11-23	1.994	1.998	1.978	1.978	1.583	109,281
2021-11-22	2.015	2.020	1.990	1.994	1.596	108,648
2021-11-19	2.030	2.035	2.000	2.015	1.613	214,258
2021-11-18	2.030	2.045	2.020	2.020	1.617	285,363
2021-11-17	2.010	2.040	2.010	2.030	1.625	104,877
2021-11-16	2.000	2.050	2.000	2.020	1.617	399,422
2021-11-15	2.010	2.035	1.998	2.035	1.629	176,198
2021-11-12	1.970	2.020	1.970	2.015	1.613	280,387
2021-11-11	1.970	1.994	1.962	1.970	1.577	169,029
2021-11-10	1.960	1.970	1.954	1.966	1.574	144,319
2021-11-09	1.978	1.988	1.958	1.958	1.567	206,401
2021-11-08	1.976	2.010	1.974	1.982	1.587	357,285
2021-11-05	2.020	2.020	1.966	1.976	1.582	136,739
2021-11-04	1.980	2.020	1.978	2.000	1.601	1,181,510
2021-11-03	1.970	1.970	1.940	1.968	1.575	166,947
2021-11-02	2.005	2.005	1.958	1.966	1.574	346,565
2021-11-01	1.990	2.020	1.980	1.990	1.593	532,783
2021-10-29	1.922	1.992	1.910	1.980	1.585	784,167
2021-10-28	1.964	1.968	1.904	1.920	1.537	684,925
2021-10-27	1.880	1.934	1.864	1.908	1.527	1,718,123
2021-10-26	1.746	1.754	1.732	1.742	1.394	110,655
2021-10-25	1.742	1.778	1.742	1.750	1.401	217,314
2021-10-22	1.758	1.760	1.740	1.760	1.409	176,702
2021-10-21	1.750	1.760	1.740	1.746	1.398	46,912
2021-10-20	1.746	1.750	1.736	1.750	1.401	157,426
2021-10-19	1.740	1.758	1.740	1.746	1.398	69,936
2021-10-18	1.760	1.760	1.734	1.740	1.393	138,481
2021-10-15	1.758	1.774	1.748	1.748	1.399	226,297

← NewerPage 21 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.