Ordissimo historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-06	0.706	0.706	0.706	0.706	0.706	1
2024-09-05	0.702	0.706	0.700	0.706	0.706	649
2024-09-04	0.710	0.724	0.686	0.700	0.700	8,751
2024-09-03	0.720	0.738	0.712	0.712	0.712	989
2024-09-02	0.730	0.750	0.720	0.720	0.720	2,787
2024-08-30	0.756	0.758	0.720	0.726	0.726	209
2024-08-29	0.724	0.758	0.700	0.758	0.758	9,601
2024-08-28	0.712	0.780	0.712	0.722	0.722	13,764
2024-08-27	0.686	0.720	0.686	0.720	0.720	3,365
2024-08-26	0.682	0.682	0.680	0.680	0.680	106
2024-08-23	0.716	0.716	0.680	0.680	0.680	1,299
2024-08-22	0.718	0.718	0.716	0.716	0.716	276
2024-08-21	0.692	0.720	0.692	0.718	0.718	4,385
2024-08-20	0.726	0.726	0.680	0.680	0.680	12,796
2024-08-19	0.774	0.774	0.726	0.726	0.726	7,524
2024-08-16	0.756	0.774	0.720	0.774	0.774	8,949
2024-08-15	0.762	0.780	0.730	0.732	0.732	7,920
2024-08-14	0.780	0.802	0.760	0.760	0.760	3,275
2024-08-13	0.768	0.820	0.730	0.802	0.802	23,555
2024-08-12	0.770	0.770	0.722	0.770	0.770	3,151
2024-08-09	0.764	0.770	0.764	0.770	0.770	306
2024-08-08	0.728	0.766	0.656	0.766	0.766	53,889
2024-08-07	0.706	0.728	0.654	0.728	0.728	11,277
2024-08-06	0.650	0.710	0.650	0.708	0.708	30,635
2024-08-05	0.710	0.710	0.710	0.710	0.710	714
2024-08-02	0.668	0.710	0.660	0.710	0.710	6,121
2024-08-01	0.674	0.674	0.674	0.674	0.674	1
2024-07-31	0.612	0.680	0.612	0.674	0.674	610
2024-07-30	0.612	0.622	0.612	0.622	0.622	901
2024-07-29	0.670	0.670	0.670	0.670	0.670	1
2024-07-26	0.668	0.670	0.668	0.670	0.670	5
2024-07-25	0.630	0.678	0.590	0.678	0.678	11,765
2024-07-24	0.616	0.662	0.584	0.630	0.630	33,869
2024-07-23	0.610	0.618	0.610	0.618	0.618	82
2024-07-22	0.610	0.610	0.610	0.610	0.610	10
2024-07-19	0.588	0.610	0.588	0.610	0.610	6,013
2024-07-18	0.620	0.620	0.542	0.590	0.590	5,101
2024-07-17	0.578	0.622	0.528	0.622	0.622	9,720
2024-07-16	0.578	0.578	0.578	0.578	0.578	4,000
2024-07-15	0.532	0.536	0.493	0.536	0.536	14,801
2024-07-12	0.532	0.532	0.532	0.532	0.532	7,401
2024-07-11	0.580	0.580	0.530	0.530	0.530	30,332
2024-07-10	0.588	0.588	0.532	0.584	0.584	5,239
2024-07-09	0.588	0.590	0.588	0.590	0.590	301
2024-07-08	0.588	0.588	0.588	0.588	0.588	1
2024-07-05	0.598	0.598	0.598	0.598	0.598	334
2024-07-04	0.596	0.596	0.596	0.596	0.596	1
2024-07-03	0.620	0.620	0.598	0.600	0.600	3,096
2024-07-02	0.600	0.620	0.600	0.620	0.620	625
2024-07-01	0.576	0.630	0.522	0.566	0.566	8,602
2024-06-28	0.600	0.600	0.576	0.576	0.576	7,321
2024-06-27	0.646	0.646	0.600	0.600	0.600	2,751
2024-06-26	0.630	0.648	0.630	0.648	0.648	2,007
2024-06-25	0.630	0.630	0.630	0.630	0.630	1
2024-06-24	0.530	0.660	0.530	0.630	0.630	24,499
2024-06-21	0.556	0.600	0.522	0.600	0.600	14,985
2024-06-20	0.520	0.568	0.510	0.556	0.556	3,576
2024-06-19	0.568	0.568	0.518	0.520	0.520	12,629
2024-06-18	0.570	0.570	0.532	0.570	0.570	517
2024-06-17	0.520	0.572	0.520	0.572	0.572	2,380

← NewerPage 10 of 22 · 1,284 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.