Ordissimo historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-06 | 1.650 | 1.805 | 1.650 | 1.805 | 1.805 | 57 |
| 2022-05-05 | 1.840 | 1.840 | 1.695 | 1.805 | 1.805 | 1,180 |
| 2022-05-04 | 1.825 | 1.845 | 1.700 | 1.845 | 1.845 | 691 |
| 2022-05-03 | 1.805 | 1.825 | 1.760 | 1.825 | 1.825 | 551 |
| 2022-05-02 | 1.820 | 1.820 | 1.820 | 1.820 | 1.820 | 20 |
| 2022-04-29 | 1.855 | 1.855 | 1.750 | 1.810 | 1.810 | 280 |
| 2022-04-28 | 1.865 | 1.865 | 1.850 | 1.855 | 1.855 | 542 |
| 2022-04-27 | 1.865 | 1.865 | 1.755 | 1.865 | 1.865 | 122 |
| 2022-04-26 | 1.755 | 1.865 | 1.755 | 1.865 | 1.865 | 6 |
| 2022-04-25 | 1.845 | 1.845 | 1.700 | 1.750 | 1.750 | 810 |
| 2022-04-22 | 1.840 | 1.870 | 1.760 | 1.845 | 1.845 | 238 |
| 2022-04-21 | 1.855 | 1.855 | 1.700 | 1.700 | 1.700 | 11 |
| 2022-04-20 | 1.860 | 1.860 | 1.860 | 1.860 | 1.860 | 1 |
| 2022-04-19 | 1.820 | 1.865 | 1.820 | 1.865 | 1.865 | 561 |
| 2022-04-14 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | 1 |
| 2022-04-13 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | 11 |
| 2022-04-12 | 1.750 | 1.750 | 1.560 | 1.740 | 1.740 | 1,203 |
| 2022-04-11 | 1.855 | 1.855 | 1.520 | 1.745 | 1.745 | 3,189 |
| 2022-04-08 | 1.870 | 1.870 | 1.745 | 1.855 | 1.855 | 311 |
| 2022-04-07 | 1.870 | 1.870 | 1.740 | 1.860 | 1.860 | 354 |
| 2022-04-06 | 1.865 | 1.865 | 1.850 | 1.850 | 1.850 | 7 |
| 2022-04-05 | 1.785 | 1.865 | 1.720 | 1.865 | 1.865 | 2,132 |
| 2022-04-04 | 1.785 | 1.785 | 1.785 | 1.785 | 1.785 | 1 |
| 2022-04-01 | 1.855 | 1.855 | 1.750 | 1.750 | 1.750 | 41 |
| 2022-03-31 | 1.860 | 1.860 | 1.860 | 1.860 | 1.860 | 1 |
| 2022-03-30 | 1.870 | 1.870 | 1.870 | 1.870 | 1.870 | 121 |
| 2022-03-29 | 1.860 | 1.860 | 1.860 | 1.860 | 1.860 | 1 |
| 2022-03-28 | 1.870 | 1.870 | 1.700 | 1.870 | 1.870 | 262 |
| 2022-03-25 | 1.850 | 1.860 | 1.850 | 1.860 | 1.860 | 76 |
| 2022-03-24 | 1.850 | 1.860 | 1.710 | 1.860 | 1.860 | 137 |
| 2022-03-23 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 1 |
| 2022-03-22 | 1.860 | 1.860 | 1.860 | 1.860 | 1.860 | 75 |
| 2022-03-21 | 1.850 | 1.870 | 1.850 | 1.870 | 1.870 | 27 |
| 2022-03-18 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 1 |
| 2022-03-17 | 1.860 | 1.860 | 1.860 | 1.860 | 1.860 | 1 |
| 2022-03-16 | 1.860 | 1.870 | 1.860 | 1.870 | 1.870 | 13 |
| 2022-03-15 | 1.850 | 1.870 | 1.850 | 1.870 | 1.870 | 7 |
| 2022-03-14 | 1.850 | 1.850 | 1.760 | 1.850 | 1.850 | 550 |
| 2022-03-11 | 1.750 | 1.850 | 1.740 | 1.850 | 1.850 | 1,101 |
| 2022-03-10 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | 20 |
| 2022-03-09 | 1.700 | 1.700 | 1.610 | 1.700 | 1.700 | 183 |
| 2022-03-08 | 1.600 | 1.700 | 1.480 | 1.700 | 1.700 | 8,892 |
| 2022-03-07 | 1.700 | 1.700 | 1.610 | 1.610 | 1.610 | 722 |
| 2022-03-04 | 1.850 | 1.850 | 1.670 | 1.690 | 1.690 | 5,115 |
| 2022-03-03 | 1.860 | 1.860 | 1.860 | 1.860 | 1.860 | 1 |
| 2022-03-02 | 1.790 | 1.870 | 1.790 | 1.870 | 1.870 | 539 |
| 2022-03-01 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 50 |
| 2022-02-28 | 1.910 | 1.910 | 1.790 | 1.830 | 1.830 | 2,639 |
| 2022-02-25 | 1.880 | 1.920 | 1.880 | 1.920 | 1.920 | 6 |
| 2022-02-24 | 2.040 | 2.040 | 1.790 | 1.880 | 1.880 | 3,578 |
| 2022-02-23 | 2.040 | 2.040 | 2.040 | 2.040 | 2.040 | 181 |
| 2022-02-22 | 2.060 | 2.060 | 1.900 | 2.040 | 2.040 | 626 |
| 2022-02-21 | 2.080 | 2.100 | 2.080 | 2.100 | 2.100 | 51 |
| 2022-02-18 | 2.080 | 2.100 | 2.080 | 2.100 | 2.100 | 21 |
| 2022-02-17 | 1.960 | 2.100 | 1.960 | 2.080 | 2.080 | 2,968 |
| 2022-02-16 | 1.880 | 2.100 | 1.880 | 1.960 | 1.960 | 2,355 |
| 2022-02-15 | 2.020 | 2.060 | 1.880 | 1.880 | 1.880 | 1,573 |
| 2022-02-14 | 1.920 | 2.040 | 1.920 | 2.020 | 2.020 | 281 |
| 2022-02-11 | 2.180 | 2.180 | 1.930 | 2.000 | 2.000 | 5,499 |
| 2022-02-10 | 2.220 | 2.220 | 2.060 | 2.180 | 2.180 | 1,072 |
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.