Oriola historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	1.080	1.080	1.064	1.070	1.037	52,542
2025-05-13	1.090	1.090	1.070	1.082	1.049	35,171
2025-05-12	1.074	1.090	1.070	1.080	1.047	96,803
2025-05-09	1.074	1.080	1.068	1.072	1.039	57,378
2025-05-08	1.092	1.096	1.074	1.074	1.041	59,829
2025-05-07	1.110	1.112	1.092	1.092	1.059	37,627
2025-05-06	1.122	1.122	1.106	1.122	1.088	73,991
2025-05-05	1.108	1.130	1.108	1.124	1.090	101,406
2025-05-02	1.100	1.120	1.094	1.108	1.074	87,725
2025-04-30	1.088	1.098	1.070	1.092	1.059	137,487
2025-04-29	1.042	1.088	1.042	1.086	1.053	92,968
2025-04-28	1.092	1.098	1.084	1.092	1.059	94,342
2025-04-25	1.092	1.092	1.070	1.092	1.059	70,071
2025-04-24	1.080	1.092	1.080	1.084	1.051	61,994
2025-04-23	1.048	1.082	1.048	1.080	1.047	104,509
2025-04-22	1.020	1.056	1.020	1.048	1.016	100,079
2025-04-17	1.008	1.038	0.999	1.010	0.979	162,622
2025-04-16	1.026	1.026	1.006	1.006	0.975	34,412
2025-04-15	1.002	1.034	1.002	1.020	0.989	95,860
2025-04-14	1.006	1.018	1.000	1.002	0.971	91,213
2025-04-11	1.016	1.016	0.990	1.000	0.970	71,834
2025-04-10	1.032	1.034	0.990	1.000	0.970	206,081
2025-04-09	1.016	1.016	0.963	0.974	0.944	171,670
2025-04-08	0.977	1.046	0.977	1.030	0.999	230,987
2025-04-07	1.000	1.020	0.947	0.979	0.949	299,004
2025-04-04	1.070	1.076	1.010	1.022	0.991	293,202
2025-04-03	1.080	1.100	1.068	1.070	1.037	729,714
2025-04-02	1.144	1.144	1.128	1.130	1.028	86,132
2025-04-01	1.110	1.156	1.110	1.146	1.042	137,103
2025-03-31	1.116	1.124	1.110	1.118	1.017	76,572
2025-03-28	1.116	1.122	1.110	1.114	1.013	75,709
2025-03-27	1.126	1.126	1.104	1.104	1.004	73,238
2025-03-26	1.136	1.136	1.118	1.128	1.026	42,219
2025-03-25	1.122	1.136	1.110	1.136	1.033	28,011
2025-03-24	1.122	1.124	1.090	1.122	1.020	93,309
2025-03-21	1.112	1.112	1.090	1.108	1.008	100,704
2025-03-20	1.120	1.124	1.104	1.110	1.009	106,565
2025-03-19	1.120	1.124	1.106	1.106	1.006	110,258
2025-03-18	1.132	1.138	1.112	1.120	1.019	106,736
2025-03-17	1.140	1.148	1.130	1.132	1.029	86,371
2025-03-14	1.140	1.140	1.124	1.134	1.031	82,913
2025-03-13	1.150	1.154	1.134	1.138	1.035	59,417
2025-03-12	1.140	1.152	1.130	1.148	1.044	89,261
2025-03-11	1.144	1.152	1.120	1.134	1.031	149,123
2025-03-10	1.126	1.144	1.120	1.144	1.040	142,270
2025-03-07	1.084	1.128	1.084	1.126	1.024	346,748
2025-03-06	1.050	1.084	1.050	1.084	0.986	470,673
2025-03-05	1.018	1.020	1.000	1.020	0.928	138,956
2025-03-04	1.022	1.022	0.975	1.000	0.909	340,727
2025-03-03	0.994	1.032	0.986	1.022	0.929	290,615
2025-02-28	0.992	0.993	0.974	0.986	0.897	142,529
2025-02-27	0.981	0.991	0.975	0.975	0.887	240,775
2025-02-26	0.972	0.980	0.968	0.979	0.890	215,498
2025-02-25	0.967	0.972	0.960	0.968	0.880	109,652
2025-02-24	0.974	0.974	0.962	0.966	0.879	48,808
2025-02-21	0.965	0.977	0.961	0.974	0.886	65,577
2025-02-20	0.980	0.980	0.961	0.966	0.879	117,573
2025-02-19	0.990	0.990	0.974	0.981	0.892	98,450
2025-02-18	0.970	0.987	0.967	0.987	0.898	295,414
2025-02-17	0.975	0.975	0.960	0.970	0.882	156,158

← NewerPage 7 of 21 · 1,260 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.