Ordissimo historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-21	0.356	0.388	0.352	0.368	0.368	5,251
2023-12-20	0.380	0.384	0.362	0.380	0.380	7,703
2023-12-19	0.388	0.388	0.370	0.380	0.380	2,618
2023-12-18	0.370	0.388	0.370	0.388	0.388	10,893
2023-12-15	0.386	0.390	0.386	0.390	0.390	251
2023-12-14	0.388	0.398	0.370	0.386	0.386	22,759
2023-12-13	0.390	0.394	0.382	0.394	0.394	5,296
2023-12-12	0.386	0.402	0.386	0.390	0.390	2,005
2023-12-11	0.396	0.396	0.342	0.390	0.390	8,218
2023-12-08	0.398	0.400	0.374	0.400	0.400	1,003
2023-12-07	0.394	0.402	0.378	0.402	0.402	2,022
2023-12-06	0.400	0.414	0.378	0.394	0.394	16,170
2023-12-05	0.390	0.422	0.374	0.402	0.402	78,881
2023-12-04	0.382	0.420	0.352	0.420	0.420	54,650
2023-12-01	0.360	0.408	0.342	0.374	0.374	42,963
2023-11-30	0.388	0.388	0.340	0.360	0.360	56,585
2023-11-29	0.362	0.390	0.352	0.390	0.390	17,050
2023-11-28	0.388	0.390	0.388	0.390	0.390	2,885
2023-11-27	0.400	0.400	0.360	0.390	0.390	3,114
2023-11-24	0.396	0.420	0.378	0.420	0.420	1,146
2023-11-23	0.390	0.398	0.380	0.398	0.398	252
2023-11-22	0.402	0.402	0.378	0.390	0.390	15,102
2023-11-21	0.438	0.438	0.402	0.408	0.408	15,350
2023-11-20	0.438	0.438	0.438	0.438	0.438	231
2023-11-17	0.404	0.446	0.400	0.438	0.438	14,585
2023-11-16	0.432	0.432	0.400	0.428	0.428	2,925
2023-11-15	0.442	0.442	0.400	0.432	0.432	18,193
2023-11-14	0.430	0.442	0.410	0.442	0.442	2,756
2023-11-13	0.442	0.442	0.404	0.430	0.430	8,848
2023-11-10	0.418	0.450	0.400	0.430	0.430	14,328
2023-11-09	0.424	0.424	0.382	0.420	0.420	5,199
2023-11-08	0.440	0.440	0.400	0.424	0.424	21,428
2023-11-07	0.412	0.446	0.412	0.440	0.440	2,403
2023-11-06	0.454	0.454	0.440	0.448	0.448	1,762
2023-11-03	0.468	0.468	0.402	0.454	0.454	29,157
2023-11-02	0.448	0.560	0.410	0.470	0.470	66,295
2023-11-01	0.520	0.520	0.380	0.448	0.448	79,224
2023-10-31	0.565	0.570	0.525	0.570	0.570	4,879
2023-10-30	0.575	0.580	0.520	0.570	0.570	8,550
2023-10-27	0.585	0.585	0.585	0.585	0.585	1
2023-10-26	0.585	0.585	0.540	0.585	0.585	2,013
2023-10-25	0.615	0.620	0.555	0.590	0.590	6,131
2023-10-24	0.630	0.635	0.570	0.620	0.620	734
2023-10-23	0.640	0.640	0.580	0.635	0.635	7,789
2023-10-20	0.665	0.665	0.665	0.665	0.665	1
2023-10-19	0.630	0.670	0.615	0.665	0.665	2,193
2023-10-18	0.635	0.670	0.635	0.670	0.670	367
2023-10-17	0.665	0.670	0.605	0.650	0.650	3,578
2023-10-16	0.670	0.670	0.620	0.670	0.670	1,857
2023-10-13	0.670	0.670	0.625	0.670	0.670	1,567
2023-10-12	0.675	0.675	0.675	0.675	0.675	11
2023-10-11	0.700	0.700	0.620	0.675	0.675	7,815
2023-10-10	0.695	0.735	0.615	0.700	0.700	2,150
2023-10-09	0.685	0.700	0.685	0.700	0.700	101
2023-10-06	0.695	0.695	0.695	0.695	0.695	1
2023-10-05	0.690	0.700	0.690	0.700	0.700	51
2023-10-04	0.690	0.695	0.640	0.690	0.690	903
2023-10-03	0.690	0.695	0.690	0.695	0.695	3,051
2023-10-02	0.695	0.695	0.690	0.690	0.690	1,796
2023-09-29	0.690	0.690	0.690	0.690	0.690	1

← NewerPage 13 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.