Ordissimo historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	0.522	0.526	0.493	0.520	0.520	5,353
2026-02-03	0.524	0.524	0.491	0.524	0.524	107
2026-02-02	0.520	0.528	0.486	0.526	0.526	2,855
2026-01-30	0.474	0.520	0.474	0.520	0.520	21,131
2026-01-29	0.530	0.530	0.480	0.490	0.490	3,855
2026-01-28	0.500	0.528	0.492	0.520	0.520	1,626
2026-01-27	0.500	0.522	0.500	0.522	0.522	2,526
2026-01-26	0.490	0.530	0.490	0.500	0.500	3,131
2026-01-23	0.489	0.500	0.489	0.500	0.500	6,818
2026-01-22	0.471	0.490	0.471	0.490	0.490	347
2026-01-21	0.490	0.490	0.470	0.470	0.470	3,861
2026-01-20	0.480	0.490	0.480	0.490	0.490	6,181
2026-01-19	0.475	0.479	0.472	0.472	0.472	12,175
2026-01-16	0.512	0.512	0.490	0.491	0.491	27,174
2026-01-15	0.512	0.514	0.496	0.514	0.514	14,694
2026-01-14	0.510	0.520	0.497	0.516	0.516	41,988
2026-01-13	0.510	0.520	0.506	0.508	0.508	1,469
2026-01-12	0.522	0.522	0.510	0.510	0.510	924
2026-01-09	0.526	0.526	0.504	0.518	0.518	9,133
2026-01-08	0.522	0.526	0.506	0.526	0.526	2,891
2026-01-07	0.512	0.524	0.498	0.522	0.522	15,263
2026-01-06	0.514	0.514	0.495	0.514	0.514	7,346
2026-01-05	0.510	0.516	0.495	0.516	0.516	2,025
2026-01-02	0.528	0.528	0.497	0.510	0.510	7,505
2025-12-31	0.508	0.536	0.500	0.528	0.528	14,785
2025-12-30	0.520	0.530	0.490	0.508	0.508	33,317
2025-12-29	0.560	0.560	0.504	0.534	0.534	71,471
2025-12-24	0.550	0.570	0.516	0.550	0.550	217,311
2025-12-23	0.484	0.516	0.465	0.516	0.516	7,133
2025-12-22	0.472	0.486	0.472	0.485	0.485	9,201
2025-12-19	0.468	0.489	0.451	0.472	0.472	23,968
2025-12-18	0.490	0.490	0.455	0.487	0.487	18,576
2025-12-17	0.485	0.500	0.460	0.490	0.490	51,517
2025-12-16	0.499	0.500	0.490	0.500	0.500	255
2025-12-15	0.490	0.520	0.485	0.500	0.500	18,502
2025-12-12	0.483	0.520	0.482	0.520	0.520	12,095
2025-12-11	0.510	0.512	0.483	0.483	0.483	7,656
2025-12-10	0.500	0.516	0.484	0.512	0.512	6,280
2025-12-09	0.520	0.550	0.484	0.500	0.500	57,058
2025-12-08	0.477	0.548	0.477	0.520	0.520	141,608
2025-12-05	0.499	0.499	0.471	0.477	0.477	8,909
2025-12-04	0.469	0.496	0.469	0.496	0.496	9,411
2025-12-03	0.468	0.469	0.452	0.469	0.469	12,452
2025-12-02	0.444	0.469	0.444	0.469	0.469	1,341
2025-12-01	0.459	0.459	0.443	0.443	0.443	5
2025-11-28	0.478	0.478	0.441	0.460	0.460	18,101
2025-11-27	0.451	0.478	0.440	0.478	0.478	4,801
2025-11-26	0.461	0.488	0.431	0.450	0.450	51,344
2025-11-25	0.454	0.470	0.440	0.460	0.460	35,426
2025-11-24	0.502	0.502	0.453	0.453	0.453	34,238
2025-11-21	0.497	0.520	0.480	0.495	0.495	83,631
2025-11-20	0.536	0.536	0.494	0.495	0.495	90,201
2025-11-19	0.538	0.538	0.500	0.538	0.538	18,310
2025-11-18	0.556	0.556	0.524	0.536	0.536	5,769
2025-11-17	0.532	0.556	0.532	0.556	0.556	9,610
2025-11-14	0.548	0.556	0.530	0.530	0.530	12,781
2025-11-13	0.554	0.554	0.530	0.544	0.544	10,238
2025-11-12	0.530	0.554	0.526	0.554	0.554	6,401
2025-11-11	0.558	0.558	0.530	0.530	0.530	2,631
2025-11-10	0.544	0.566	0.524	0.566	0.566	7,719

← NewerPage 4 of 22 · 1,283 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.