Ordissimo historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.419	0.419	0.400	0.419	0.419	1,881
2026-07-24	0.427	0.429	0.398	0.419	0.419	25,631
2026-07-23	0.448	0.448	0.410	0.438	0.438	20,939
2026-07-22	0.447	0.447	0.421	0.440	0.440	16,215
2026-07-21	0.446	0.449	0.446	0.449	0.449	301
2026-07-20	0.439	0.448	0.422	0.446	0.446	4,170
2026-07-17	0.447	0.450	0.420	0.439	0.439	22,544
2026-07-16	0.487	0.487	0.430	0.448	0.448	33,589
2026-07-15	0.494	0.494	0.450	0.488	0.488	19,374
2026-07-14	0.495	0.495	0.495	0.495	0.495	1
2026-07-13	0.496	0.496	0.496	0.496	0.496	1
2026-07-10	0.486	0.498	0.470	0.498	0.498	8,903
2026-07-09	0.486	0.487	0.470	0.487	0.487	10,761
2026-07-08	0.470	0.490	0.470	0.487	0.487	11,031
2026-07-07	0.466	0.470	0.466	0.470	0.470	2,601
2026-07-06	0.468	0.468	0.467	0.467	0.467	321
2026-07-03	0.454	0.470	0.454	0.470	0.470	4,001
2026-07-02	0.454	0.455	0.422	0.455	0.455	641
2026-07-01	0.414	0.455	0.414	0.455	0.455	1,711
2026-06-30	0.443	0.450	0.443	0.450	0.450	492
2026-06-29	0.440	0.470	0.440	0.442	0.442	10,193
2026-06-26	0.450	0.480	0.450	0.480	0.480	11,001
2026-06-25	0.428	0.460	0.428	0.450	0.450	16,235
2026-06-24	0.428	0.428	0.428	0.428	0.428	1
2026-06-23	0.430	0.439	0.420	0.431	0.431	2,108
2026-06-22	0.423	0.430	0.413	0.430	0.430	3,354
2026-06-19	0.403	0.440	0.403	0.433	0.433	1,281
2026-06-18	0.401	0.401	0.401	0.401	0.401	2
2026-06-17	0.390	0.430	0.390	0.401	0.401	27,822
2026-06-16	0.429	0.429	0.390	0.410	0.410	41,991
2026-06-15	0.429	0.429	0.429	0.429	0.429	1
2026-06-12	0.420	0.430	0.420	0.430	0.430	234
2026-06-11	0.445	0.445	0.417	0.419	0.419	5,441
2026-06-10	0.429	0.446	0.429	0.446	0.446	5,209
2026-06-09	0.444	0.454	0.414	0.453	0.453	1,062
2026-06-08	0.448	0.448	0.420	0.446	0.446	953
2026-06-05	0.440	0.456	0.440	0.456	0.456	761
2026-06-04	0.420	0.440	0.419	0.440	0.440	35,007
2026-06-03	0.458	0.460	0.413	0.440	0.440	47,982
2026-06-02	0.467	0.474	0.420	0.458	0.458	73,771
2026-06-01	0.474	0.474	0.427	0.467	0.467	8,269
2026-05-29	0.429	0.474	0.414	0.474	0.474	82,969
2026-05-28	0.440	0.440	0.414	0.430	0.430	1,883
2026-05-27	0.442	0.442	0.415	0.440	0.440	16,554
2026-05-26	0.415	0.453	0.415	0.443	0.443	1,495
2026-05-25	0.454	0.470	0.412	0.414	0.414	43,974
2026-05-22	0.488	0.488	0.430	0.474	0.474	37,863
2026-05-21	0.493	0.493	0.465	0.488	0.488	6,808
2026-05-20	0.488	0.499	0.451	0.499	0.499	22,810
2026-05-19	0.439	0.490	0.408	0.490	0.490	103,095
2026-05-18	0.415	0.439	0.408	0.439	0.439	326
2026-05-15	0.433	0.440	0.412	0.415	0.415	25,545
2026-05-14	0.439	0.440	0.399	0.439	0.439	65,253
2026-05-13	0.459	0.459	0.422	0.449	0.449	11,151
2026-05-12	0.469	0.469	0.432	0.459	0.459	9,847
2026-05-11	0.489	0.489	0.449	0.470	0.470	36,267
2026-05-08	0.489	0.489	0.489	0.489	0.489	1
2026-05-07	0.479	0.490	0.463	0.490	0.490	53,003
2026-05-06	0.510	0.510	0.460	0.480	0.480	70,151
2026-05-05	0.510	0.526	0.480	0.514	0.514	32,614

← NewerPage 2 of 5 · 255 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.