Ordissimo historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-16 | 1.645 | 1.650 | 1.600 | 1.600 | 1.600 | 211 |
| 2023-01-13 | 1.715 | 1.715 | 1.555 | 1.650 | 1.650 | 1,330 |
| 2023-01-12 | 1.595 | 1.750 | 1.590 | 1.725 | 1.725 | 4,342 |
| 2023-01-11 | 1.550 | 1.600 | 1.550 | 1.600 | 1.600 | 471 |
| 2023-01-10 | 1.600 | 1.635 | 1.600 | 1.600 | 1.600 | 301 |
| 2023-01-09 | 1.525 | 1.675 | 1.520 | 1.600 | 1.600 | 2,401 |
| 2023-01-06 | 1.620 | 1.695 | 1.520 | 1.520 | 1.520 | 4,815 |
| 2023-01-05 | 1.690 | 1.690 | 1.565 | 1.625 | 1.625 | 1,398 |
| 2023-01-04 | 1.700 | 1.730 | 1.600 | 1.690 | 1.690 | 2,438 |
| 2023-01-03 | 1.750 | 1.895 | 1.655 | 1.700 | 1.700 | 4,022 |
| 2023-01-02 | 1.705 | 1.945 | 1.690 | 1.790 | 1.790 | 11,285 |
| 2022-12-30 | 1.685 | 2.000 | 1.685 | 1.685 | 1.685 | 16,558 |
| 2022-12-29 | 1.650 | 1.980 | 1.630 | 1.680 | 1.680 | 9,412 |
| 2022-12-28 | 1.470 | 1.730 | 1.470 | 1.650 | 1.650 | 4,461 |
| 2022-12-27 | 1.400 | 1.470 | 1.390 | 1.470 | 1.470 | 3,416 |
| 2022-12-23 | 1.305 | 1.465 | 1.250 | 1.465 | 1.465 | 2,041 |
| 2022-12-22 | 1.350 | 1.430 | 1.300 | 1.305 | 1.305 | 8,661 |
| 2022-12-21 | 1.325 | 1.345 | 1.325 | 1.345 | 1.345 | 291 |
| 2022-12-20 | 1.325 | 1.325 | 1.325 | 1.325 | 1.325 | 126 |
| 2022-12-19 | 1.325 | 1.325 | 1.325 | 1.325 | 1.325 | 1 |
| 2022-12-16 | 1.350 | 1.350 | 1.215 | 1.325 | 1.325 | 3,768 |
| 2022-12-15 | 1.395 | 1.395 | 1.395 | 1.395 | 1.395 | 216 |
| 2022-12-14 | 1.315 | 1.390 | 1.315 | 1.385 | 1.385 | 123 |
| 2022-12-13 | 1.380 | 1.425 | 1.310 | 1.310 | 1.310 | 6,181 |
| 2022-12-12 | 1.310 | 1.380 | 1.310 | 1.380 | 1.380 | 4,230 |
| 2022-12-09 | 1.355 | 1.355 | 1.355 | 1.355 | 1.355 | 1 |
| 2022-12-08 | 1.355 | 1.355 | 1.355 | 1.355 | 1.355 | 1 |
| 2022-12-07 | 1.385 | 1.385 | 1.350 | 1.350 | 1.350 | 201 |
| 2022-12-06 | 1.335 | 1.400 | 1.335 | 1.400 | 1.400 | 1,201 |
| 2022-12-05 | 1.315 | 1.340 | 1.315 | 1.340 | 1.340 | 351 |
| 2022-12-02 | 1.320 | 1.320 | 1.310 | 1.310 | 1.310 | 501 |
| 2022-12-01 | 1.330 | 1.330 | 1.315 | 1.315 | 1.315 | 101 |
| 2022-11-30 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 110 |
| 2022-11-29 | 1.395 | 1.395 | 1.330 | 1.330 | 1.330 | 579 |
| 2022-11-28 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 3,590 |
| 2022-11-25 | 1.400 | 1.470 | 1.400 | 1.470 | 1.470 | 6,700 |
| 2022-11-24 | 1.395 | 1.400 | 1.395 | 1.400 | 1.400 | 251 |
| 2022-11-23 | 1.335 | 1.395 | 1.335 | 1.395 | 1.395 | 103 |
| 2022-11-22 | 1.395 | 1.395 | 1.395 | 1.395 | 1.395 | 1 |
| 2022-11-21 | 1.410 | 1.410 | 1.340 | 1.400 | 1.400 | 500 |
| 2022-11-18 | 1.440 | 1.450 | 1.410 | 1.450 | 1.450 | 3,385 |
| 2022-11-17 | 1.445 | 1.445 | 1.440 | 1.440 | 1.440 | 151 |
| 2022-11-16 | 1.445 | 1.445 | 1.445 | 1.445 | 1.445 | 1 |
| 2022-11-15 | 1.460 | 1.460 | 1.440 | 1.440 | 1.440 | 1,152 |
| 2022-11-14 | 1.460 | 1.460 | 1.455 | 1.455 | 1.455 | 11 |
| 2022-11-11 | 1.465 | 1.465 | 1.445 | 1.445 | 1.445 | 201 |
| 2022-11-10 | 1.470 | 1.540 | 1.470 | 1.520 | 1.520 | 5,251 |
| 2022-11-09 | 1.465 | 1.465 | 1.465 | 1.465 | 1.465 | 1 |
| 2022-11-08 | 1.465 | 1.465 | 1.460 | 1.460 | 1.460 | 21 |
| 2022-11-07 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 165 |
| 2022-11-04 | 1.590 | 1.590 | 1.445 | 1.470 | 1.470 | 2,868 |
| 2022-11-03 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 345 |
| 2022-11-02 | 1.595 | 1.595 | 1.460 | 1.595 | 1.595 | 1,271 |
| 2022-11-01 | 1.490 | 1.630 | 1.490 | 1.600 | 1.600 | 11,281 |
| 2022-10-31 | 1.490 | 1.495 | 1.460 | 1.495 | 1.495 | 127 |
| 2022-10-28 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 1 |
| 2022-10-27 | 1.505 | 1.505 | 1.505 | 1.505 | 1.505 | 1 |
| 2022-10-26 | 1.525 | 1.525 | 1.435 | 1.525 | 1.525 | 529 |
| 2022-10-25 | 1.520 | 1.530 | 1.455 | 1.530 | 1.530 | 301 |
| 2022-10-24 | 1.450 | 1.520 | 1.450 | 1.520 | 1.520 | 258 |
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.