Ordissimo historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-21 | 1.515 | 1.515 | 1.515 | 1.515 | 1.515 | 1 |
| 2022-10-20 | 1.515 | 1.515 | 1.515 | 1.515 | 1.515 | 1 |
| 2022-10-19 | 1.515 | 1.515 | 1.515 | 1.515 | 1.515 | 1 |
| 2022-10-18 | 1.515 | 1.515 | 1.410 | 1.515 | 1.515 | 884 |
| 2022-10-17 | 1.515 | 1.515 | 1.515 | 1.515 | 1.515 | 1 |
| 2022-10-14 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 1 |
| 2022-10-13 | 1.525 | 1.525 | 1.525 | 1.525 | 1.525 | 67 |
| 2022-10-12 | 1.540 | 1.540 | 1.415 | 1.530 | 1.530 | 413 |
| 2022-10-11 | 1.545 | 1.545 | 1.545 | 1.545 | 1.545 | 1 |
| 2022-10-10 | 1.570 | 1.570 | 1.550 | 1.555 | 1.555 | 501 |
| 2022-10-07 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 1 |
| 2022-10-06 | 1.580 | 1.580 | 1.570 | 1.570 | 1.570 | 391 |
| 2022-10-05 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 95 |
| 2022-10-04 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 1 |
| 2022-10-03 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 1 |
| 2022-09-30 | 1.595 | 1.595 | 1.445 | 1.585 | 1.585 | 1,329 |
| 2022-09-29 | 1.595 | 1.595 | 1.595 | 1.595 | 1.595 | 1 |
| 2022-09-28 | 1.475 | 1.600 | 1.475 | 1.600 | 1.600 | 241 |
| 2022-09-27 | 1.475 | 1.475 | 1.475 | 1.475 | 1.475 | 1 |
| 2022-09-26 | 1.515 | 1.515 | 1.475 | 1.475 | 1.475 | 3,457 |
| 2022-09-23 | 1.510 | 1.510 | 1.510 | 1.510 | 1.510 | 1 |
| 2022-09-22 | 1.595 | 1.600 | 1.500 | 1.500 | 1.500 | 5,255 |
| 2022-09-21 | 1.625 | 1.625 | 1.625 | 1.625 | 1.625 | 1 |
| 2022-09-20 | 1.620 | 1.665 | 1.550 | 1.665 | 1.665 | 505 |
| 2022-09-19 | 1.700 | 1.860 | 1.620 | 1.620 | 1.620 | 8,097 |
| 2022-09-16 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 1 |
| 2022-09-15 | 1.480 | 1.550 | 1.415 | 1.550 | 1.550 | 3,538 |
| 2022-09-14 | 1.500 | 1.500 | 1.410 | 1.485 | 1.485 | 2,745 |
| 2022-09-13 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 1 |
| 2022-09-12 | 1.630 | 1.640 | 1.520 | 1.520 | 1.520 | 1,039 |
| 2022-09-09 | 1.630 | 1.630 | 1.630 | 1.630 | 1.630 | 1 |
| 2022-09-08 | 1.630 | 1.630 | 1.630 | 1.630 | 1.630 | 1 |
| 2022-09-07 | 1.630 | 1.630 | 1.630 | 1.630 | 1.630 | 1 |
| 2022-09-06 | 1.635 | 1.635 | 1.550 | 1.635 | 1.635 | 47 |
| 2022-09-05 | 1.635 | 1.635 | 1.635 | 1.635 | 1.635 | 1 |
| 2022-09-02 | 1.640 | 1.645 | 1.550 | 1.645 | 1.645 | 153 |
| 2022-09-01 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 1 |
| 2022-08-31 | 1.605 | 1.645 | 1.605 | 1.645 | 1.645 | 6 |
| 2022-08-30 | 1.605 | 1.605 | 1.605 | 1.605 | 1.605 | 1 |
| 2022-08-29 | 1.630 | 1.630 | 1.600 | 1.600 | 1.600 | 51 |
| 2022-08-26 | 1.635 | 1.635 | 1.630 | 1.630 | 1.630 | 91 |
| 2022-08-25 | 1.635 | 1.635 | 1.635 | 1.635 | 1.635 | 1 |
| 2022-08-24 | 1.635 | 1.640 | 1.635 | 1.640 | 1.640 | 9 |
| 2022-08-23 | 1.635 | 1.635 | 1.635 | 1.635 | 1.635 | 1 |
| 2022-08-22 | 1.635 | 1.635 | 1.635 | 1.635 | 1.635 | 1 |
| 2022-08-19 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 1 |
| 2022-08-18 | 1.640 | 1.645 | 1.640 | 1.645 | 1.645 | 62 |
| 2022-08-17 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 1 |
| 2022-08-16 | 1.555 | 1.645 | 1.555 | 1.645 | 1.645 | 907 |
| 2022-08-15 | 1.640 | 1.650 | 1.505 | 1.550 | 1.550 | 7,196 |
| 2022-08-12 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 1 |
| 2022-08-11 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 1 |
| 2022-08-10 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 1 |
| 2022-08-09 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 1 |
| 2022-08-08 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 1 |
| 2022-08-05 | 1.645 | 1.645 | 1.645 | 1.645 | 1.645 | 1 |
| 2022-08-04 | 1.555 | 1.700 | 1.555 | 1.700 | 1.700 | 22 |
| 2022-08-03 | 1.550 | 1.595 | 1.550 | 1.550 | 1.550 | 83 |
| 2022-08-02 | 1.705 | 1.705 | 1.705 | 1.705 | 1.705 | 1 |
| 2022-08-01 | 1.650 | 1.710 | 1.550 | 1.710 | 1.710 | 390 |
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.