Ordissimo historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-01 | 1.650 | 1.710 | 1.550 | 1.710 | 1.710 | 390 |
| 2022-07-29 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 1 |
| 2022-07-28 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 1 |
| 2022-07-27 | 1.680 | 1.680 | 1.590 | 1.650 | 1.650 | 77 |
| 2022-07-26 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 1 |
| 2022-07-25 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 1 |
| 2022-07-22 | 1.685 | 1.685 | 1.680 | 1.680 | 1.680 | 61 |
| 2022-07-21 | 1.550 | 1.690 | 1.550 | 1.690 | 1.690 | 1,003 |
| 2022-07-20 | 1.515 | 1.600 | 1.515 | 1.600 | 1.600 | 301 |
| 2022-07-19 | 1.600 | 1.600 | 1.510 | 1.510 | 1.510 | 101 |
| 2022-07-18 | 1.565 | 1.665 | 1.565 | 1.600 | 1.600 | 288 |
| 2022-07-15 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 1 |
| 2022-07-14 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 1 |
| 2022-07-13 | 1.505 | 1.570 | 1.505 | 1.570 | 1.570 | 28 |
| 2022-07-12 | 1.590 | 1.590 | 1.500 | 1.500 | 1.500 | 2 |
| 2022-07-08 | 1.545 | 1.615 | 1.410 | 1.615 | 1.615 | 1,411 |
| 2022-07-07 | 1.535 | 1.550 | 1.535 | 1.550 | 1.550 | 7 |
| 2022-07-06 | 1.535 | 1.535 | 1.535 | 1.535 | 1.535 | 1 |
| 2022-07-05 | 1.535 | 1.535 | 1.535 | 1.535 | 1.535 | 1 |
| 2022-07-04 | 1.535 | 1.535 | 1.535 | 1.535 | 1.535 | 20 |
| 2022-07-01 | 1.545 | 1.545 | 1.545 | 1.545 | 1.545 | 1 |
| 2022-06-30 | 1.510 | 1.580 | 1.430 | 1.550 | 1.550 | 366 |
| 2022-06-29 | 1.485 | 1.510 | 1.485 | 1.510 | 1.510 | 932 |
| 2022-06-28 | 1.535 | 1.535 | 1.440 | 1.485 | 1.485 | 761 |
| 2022-06-27 | 1.560 | 1.560 | 1.540 | 1.540 | 1.540 | 2,231 |
| 2022-06-24 | 1.555 | 1.570 | 1.445 | 1.570 | 1.570 | 20 |
| 2022-06-23 | 1.555 | 1.555 | 1.555 | 1.555 | 1.555 | 1 |
| 2022-06-22 | 1.555 | 1.555 | 1.555 | 1.555 | 1.555 | 1 |
| 2022-06-21 | 1.555 | 1.555 | 1.555 | 1.555 | 1.555 | 1 |
| 2022-06-20 | 1.555 | 1.555 | 1.555 | 1.555 | 1.555 | 1 |
| 2022-06-17 | 1.560 | 1.560 | 1.445 | 1.555 | 1.555 | 778 |
| 2022-06-16 | 1.565 | 1.565 | 1.560 | 1.560 | 1.560 | 216 |
| 2022-06-15 | 1.545 | 1.545 | 1.545 | 1.545 | 1.545 | 1 |
| 2022-06-14 | 1.555 | 1.555 | 1.455 | 1.555 | 1.555 | 88 |
| 2022-06-13 | 1.460 | 1.590 | 1.455 | 1.560 | 1.560 | 964 |
| 2022-06-10 | 1.510 | 1.615 | 1.455 | 1.455 | 1.455 | 1,623 |
| 2022-06-09 | 1.750 | 1.750 | 1.510 | 1.510 | 1.510 | 3,396 |
| 2022-06-08 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 1 |
| 2022-06-07 | 1.615 | 1.650 | 1.500 | 1.650 | 1.650 | 937 |
| 2022-06-06 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 205 |
| 2022-06-03 | 1.725 | 1.725 | 1.630 | 1.630 | 1.630 | 301 |
| 2022-06-02 | 1.725 | 1.725 | 1.725 | 1.725 | 1.725 | 1 |
| 2022-06-01 | 1.725 | 1.725 | 1.725 | 1.725 | 1.725 | 1 |
| 2022-05-31 | 1.795 | 1.795 | 1.630 | 1.730 | 1.730 | 1,160 |
| 2022-05-30 | 1.795 | 1.800 | 1.665 | 1.800 | 1.800 | 1,243 |
| 2022-05-27 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 1 |
| 2022-05-26 | 1.795 | 1.795 | 1.795 | 1.795 | 1.795 | 1 |
| 2022-05-25 | 1.795 | 1.800 | 1.690 | 1.800 | 1.800 | 138 |
| 2022-05-24 | 1.805 | 1.805 | 1.805 | 1.805 | 1.805 | 1 |
| 2022-05-23 | 1.670 | 1.810 | 1.665 | 1.810 | 1.810 | 557 |
| 2022-05-20 | 1.780 | 1.780 | 1.780 | 1.780 | 1.780 | 1 |
| 2022-05-19 | 1.785 | 1.785 | 1.785 | 1.785 | 1.785 | 1 |
| 2022-05-18 | 1.785 | 1.790 | 1.665 | 1.790 | 1.790 | 43 |
| 2022-05-17 | 1.790 | 1.790 | 1.665 | 1.785 | 1.785 | 344 |
| 2022-05-16 | 1.700 | 1.795 | 1.700 | 1.795 | 1.795 | 75 |
| 2022-05-13 | 1.800 | 1.800 | 1.665 | 1.665 | 1.665 | 401 |
| 2022-05-12 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 1 |
| 2022-05-11 | 1.800 | 1.805 | 1.670 | 1.800 | 1.800 | 183 |
| 2022-05-10 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 1 |
| 2022-05-09 | 1.800 | 1.805 | 1.670 | 1.805 | 1.805 | 402 |
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.