Oriola historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	1.172	1.172	1.164	1.166	1.130	51,021
2026-01-29	1.176	1.180	1.170	1.172	1.136	26,249
2026-01-28	1.186	1.186	1.168	1.176	1.140	118,477
2026-01-27	1.206	1.220	1.168	1.178	1.142	150,046
2026-01-26	1.208	1.228	1.190	1.206	1.169	152,321
2026-01-23	1.172	1.208	1.162	1.200	1.163	173,882
2026-01-22	1.160	1.170	1.160	1.162	1.127	37,085
2026-01-21	1.156	1.170	1.140	1.160	1.125	70,260
2026-01-20	1.166	1.178	1.156	1.158	1.123	60,123
2026-01-19	1.180	1.180	1.154	1.164	1.128	72,054
2026-01-16	1.202	1.214	1.182	1.186	1.150	109,411
2026-01-15	1.218	1.218	1.184	1.196	1.160	98,179
2026-01-14	1.244	1.244	1.200	1.214	1.177	288,455
2026-01-13	1.204	1.260	1.200	1.254	1.216	213,934
2026-01-12	1.196	1.206	1.196	1.204	1.167	66,605
2026-01-09	1.194	1.202	1.190	1.194	1.158	55,580
2026-01-08	1.206	1.210	1.182	1.190	1.154	112,075
2026-01-07	1.170	1.230	1.166	1.206	1.169	299,557
2026-01-05	1.170	1.176	1.164	1.164	1.128	47,770
2026-01-02	1.152	1.170	1.152	1.170	1.134	115,908
2025-12-30	1.148	1.150	1.140	1.150	1.115	150,906
2025-12-29	1.140	1.150	1.136	1.148	1.113	182,377
2025-12-23	1.094	1.146	1.094	1.142	1.107	163,259
2025-12-22	1.092	1.130	1.088	1.088	1.055	239,937
2025-12-19	1.096	1.108	1.088	1.092	1.059	196,142
2025-12-18	1.092	1.098	1.084	1.096	1.063	60,950
2025-12-17	1.086	1.098	1.086	1.092	1.059	132,997
2025-12-16	1.068	1.086	1.064	1.086	1.053	234,947
2025-12-15	1.074	1.074	1.060	1.066	1.033	143,528
2025-12-12	1.086	1.086	1.068	1.072	1.039	67,826
2025-12-11	1.080	1.090	1.074	1.086	1.053	60,816
2025-12-10	1.088	1.090	1.070	1.078	1.045	122,215
2025-12-09	1.092	1.094	1.086	1.088	1.055	84,958
2025-12-08	1.106	1.106	1.090	1.094	1.061	123,476
2025-12-05	1.106	1.106	1.100	1.106	1.072	97,978
2025-12-04	1.104	1.110	1.100	1.106	1.072	102,967
2025-12-03	1.110	1.110	1.104	1.110	1.076	40,518
2025-12-02	1.108	1.108	1.104	1.108	1.074	51,782
2025-12-01	1.118	1.118	1.108	1.108	1.074	51,746
2025-11-28	1.116	1.120	1.112	1.116	1.082	51,261
2025-11-27	1.118	1.120	1.110	1.110	1.076	66,652
2025-11-26	1.110	1.120	1.110	1.110	1.076	63,812
2025-11-25	1.116	1.120	1.110	1.114	1.080	38,376
2025-11-24	1.116	1.126	1.114	1.114	1.080	64,630
2025-11-21	1.110	1.120	1.106	1.114	1.080	67,398
2025-11-20	1.110	1.128	1.110	1.114	1.080	117,654
2025-11-19	1.110	1.120	1.102	1.114	1.080	72,515
2025-11-18	1.142	1.142	1.110	1.112	1.078	83,252
2025-11-17	1.168	1.168	1.144	1.144	1.109	56,503
2025-11-14	1.164	1.164	1.142	1.144	1.109	83,283
2025-11-13	1.158	1.182	1.158	1.164	1.128	73,951
2025-11-12	1.140	1.158	1.134	1.158	1.123	44,892
2025-11-11	1.130	1.142	1.130	1.140	1.105	42,605
2025-11-10	1.134	1.144	1.130	1.130	1.096	72,632
2025-11-07	1.134	1.146	1.126	1.140	1.105	48,459
2025-11-06	1.144	1.158	1.136	1.136	1.101	44,017
2025-11-05	1.162	1.168	1.140	1.148	1.113	58,294
2025-11-04	1.170	1.172	1.160	1.160	1.125	75,076
2025-11-03	1.180	1.190	1.160	1.160	1.125	79,904
2025-10-31	1.170	1.186	1.162	1.180	1.144	83,620

← NewerPage 4 of 21 · 1,259 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.