Ordissimo historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-14	0.624	0.632	0.524	0.524	0.524	12,898
2024-06-13	0.628	0.628	0.584	0.624	0.624	1,065
2024-06-12	0.636	0.636	0.594	0.624	0.624	1,541
2024-06-11	0.628	0.628	0.602	0.602	0.602	3,102
2024-06-10	0.602	0.642	0.602	0.628	0.628	4,101
2024-06-07	0.660	0.660	0.600	0.602	0.602	11,203
2024-06-06	0.648	0.664	0.600	0.660	0.660	16,624
2024-06-05	0.638	0.678	0.638	0.648	0.648	1,271
2024-06-04	0.686	0.694	0.622	0.640	0.640	15,640
2024-06-03	0.726	0.728	0.654	0.696	0.696	23,712
2024-05-31	0.602	0.734	0.602	0.682	0.682	91,847
2024-05-30	0.640	0.650	0.600	0.600	0.600	22,672
2024-05-29	0.552	0.650	0.552	0.646	0.646	71,047
2024-05-28	0.548	0.570	0.520	0.552	0.552	5,001
2024-05-27	0.550	0.568	0.520	0.550	0.550	5,705
2024-05-24	0.572	0.572	0.520	0.550	0.550	7,723
2024-05-23	0.558	0.590	0.558	0.574	0.574	411
2024-05-22	0.564	0.576	0.530	0.560	0.560	1,123
2024-05-21	0.554	0.564	0.554	0.564	0.564	3,001
2024-05-20	0.584	0.588	0.548	0.554	0.554	10,376
2024-05-17	0.570	0.582	0.570	0.580	0.580	4,694
2024-05-16	0.542	0.578	0.542	0.564	0.564	20,063
2024-05-15	0.518	0.550	0.518	0.542	0.542	584
2024-05-14	0.544	0.544	0.518	0.518	0.518	37
2024-05-13	0.526	0.550	0.512	0.544	0.544	10,802
2024-05-10	0.530	0.562	0.512	0.558	0.558	2,447
2024-05-09	0.508	0.570	0.506	0.540	0.540	5,441
2024-05-08	0.584	0.584	0.504	0.504	0.504	14,019
2024-05-07	0.570	0.584	0.550	0.584	0.584	12,288
2024-05-06	0.570	0.570	0.520	0.522	0.522	6,048
2024-05-03	0.548	0.570	0.526	0.532	0.532	20,423
2024-05-02	0.502	0.550	0.466	0.550	0.550	32,643
2024-04-30	0.522	0.522	0.470	0.470	0.470	6,852
2024-04-29	0.473	0.528	0.472	0.522	0.522	5,259
2024-04-26	0.490	0.498	0.470	0.472	0.472	4,604
2024-04-25	0.540	0.540	0.477	0.490	0.490	11,332
2024-04-24	0.448	0.540	0.447	0.520	0.520	38,958
2024-04-23	0.495	0.495	0.445	0.445	0.445	21,654
2024-04-22	0.495	0.495	0.495	0.495	0.495	201
2024-04-19	0.526	0.526	0.441	0.497	0.497	31,027
2024-04-18	0.470	0.528	0.470	0.528	0.528	230
2024-04-17	0.516	0.516	0.450	0.510	0.510	25,474
2024-04-16	0.510	0.550	0.510	0.516	0.516	4,885
2024-04-15	0.556	0.558	0.512	0.558	0.558	5,567
2024-04-12	0.556	0.560	0.550	0.558	0.558	3,307
2024-04-11	0.532	0.558	0.510	0.558	0.558	1,926
2024-04-10	0.496	0.560	0.496	0.520	0.520	12,622
2024-04-09	0.500	0.500	0.494	0.494	0.494	2,587
2024-04-08	0.494	0.530	0.494	0.499	0.499	355
2024-04-05	0.528	0.560	0.482	0.530	0.530	7,651
2024-04-04	0.528	0.530	0.492	0.530	0.530	7,301
2024-04-03	0.500	0.530	0.480	0.530	0.530	5,782
2024-04-02	0.490	0.500	0.490	0.500	0.500	2,700
2024-03-28	0.505	0.505	0.482	0.490	0.490	3,069
2024-03-27	0.545	0.545	0.505	0.505	0.505	535
2024-03-26	0.500	0.550	0.500	0.550	0.550	5,619
2024-03-25	0.515	0.515	0.500	0.500	0.500	190
2024-03-22	0.525	0.550	0.510	0.510	0.510	5,228
2024-03-21	0.515	0.520	0.500	0.500	0.500	31
2024-03-20	0.490	0.520	0.490	0.520	0.520	101

← NewerPage 11 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.