Ordissimo historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-19	0.540	0.540	0.482	0.490	0.490	16,372
2024-03-18	0.555	0.555	0.515	0.540	0.540	2,212
2024-03-15	0.540	0.570	0.510	0.555	0.555	17,272
2024-03-14	0.520	0.535	0.494	0.530	0.530	3,780
2024-03-13	0.520	0.540	0.520	0.540	0.540	10,980
2024-03-12	0.525	0.530	0.488	0.500	0.500	11,862
2024-03-11	0.488	0.525	0.488	0.525	0.525	2,339
2024-03-08	0.515	0.535	0.515	0.535	0.535	4,801
2024-03-07	0.492	0.520	0.482	0.520	0.520	7,972
2024-03-06	0.540	0.545	0.492	0.530	0.530	8,553
2024-03-05	0.555	0.555	0.510	0.515	0.515	10,209
2024-03-04	0.540	0.570	0.510	0.515	0.515	26,158
2024-03-01	0.530	0.560	0.505	0.540	0.540	1,302
2024-02-29	0.545	0.550	0.505	0.530	0.530	1,553
2024-02-28	0.525	0.565	0.460	0.565	0.565	51,066
2024-02-27	0.515	0.550	0.484	0.530	0.530	16,328
2024-02-26	0.520	0.550	0.520	0.530	0.530	2,111
2024-02-23	0.550	0.555	0.525	0.550	0.550	9,547
2024-02-22	0.575	0.605	0.560	0.560	0.560	13,249
2024-02-21	0.580	0.610	0.580	0.580	0.580	7,222
2024-02-20	0.585	0.610	0.580	0.610	0.610	19,201
2024-02-19	0.605	0.625	0.580	0.585	0.585	31,428
2024-02-16	0.570	0.625	0.545	0.610	0.610	118,787
2024-02-15	0.535	0.570	0.535	0.540	0.540	2,642
2024-02-14	0.550	0.575	0.530	0.570	0.570	7,965
2024-02-13	0.565	0.565	0.525	0.550	0.550	11,176
2024-02-12	0.575	0.575	0.520	0.570	0.570	18,514
2024-02-09	0.585	0.595	0.550	0.580	0.580	2,210
2024-02-08	0.610	0.610	0.555	0.585	0.585	11,271
2024-02-07	0.575	0.610	0.575	0.610	0.610	17,313
2024-02-06	0.575	0.580	0.545	0.580	0.580	9,963
2024-02-05	0.590	0.590	0.540	0.575	0.575	8,576
2024-02-02	0.585	0.635	0.555	0.570	0.570	33,702
2024-02-01	0.565	0.570	0.505	0.570	0.570	56,437
2024-01-31	0.595	0.635	0.565	0.565	0.565	30,140
2024-01-30	0.640	0.640	0.575	0.635	0.635	76,842
2024-01-29	0.660	0.685	0.620	0.645	0.645	21,830
2024-01-26	0.695	0.715	0.630	0.680	0.680	62,963
2024-01-25	0.740	0.740	0.640	0.715	0.715	35,491
2024-01-24	0.745	0.790	0.685	0.700	0.700	34,684
2024-01-23	0.825	0.890	0.720	0.765	0.765	150,431
2024-01-22	0.655	0.825	0.605	0.825	0.825	143,349
2024-01-19	0.655	0.685	0.590	0.630	0.630	99,106
2024-01-18	0.725	0.725	0.665	0.680	0.680	26,638
2024-01-17	0.755	0.785	0.680	0.720	0.720	64,831
2024-01-16	0.860	0.870	0.750	0.755	0.755	101,490
2024-01-15	0.850	0.870	0.765	0.855	0.855	138,340
2024-01-12	0.730	0.860	0.720	0.790	0.790	259,726
2024-01-11	0.760	0.825	0.670	0.685	0.685	381,590
2024-01-10	1.150	1.230	0.720	0.720	0.720	602,876
2024-01-09	0.795	1.360	0.795	1.360	1.360	728,882
2024-01-08	0.680	0.815	0.640	0.750	0.750	434,137
2024-01-05	0.488	0.700	0.466	0.620	0.620	578,977
2024-01-04	0.478	0.500	0.440	0.468	0.468	119,084
2024-01-03	0.520	0.520	0.422	0.438	0.438	137,270
2024-01-02	0.600	0.650	0.480	0.480	0.480	303,854
2023-12-29	0.384	0.615	0.384	0.460	0.460	144,557
2023-12-28	0.358	0.386	0.358	0.386	0.386	17,098
2023-12-27	0.356	0.368	0.310	0.358	0.358	6,605
2023-12-22	0.346	0.380	0.330	0.330	0.330	94,458

← NewerPage 12 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.