Ordissimo historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	0.604	0.604	0.550	0.580	0.580	11,239
2025-11-06	0.566	0.592	0.566	0.592	0.592	4,461
2025-11-05	0.554	0.564	0.554	0.564	0.564	1,100
2025-11-04	0.582	0.612	0.550	0.550	0.550	18,985
2025-11-03	0.540	0.600	0.540	0.580	0.580	34,584
2025-10-31	0.540	0.540	0.540	0.540	0.540	11
2025-10-30	0.530	0.538	0.514	0.538	0.538	1,051
2025-10-29	0.540	0.540	0.518	0.530	0.530	5,933
2025-10-28	0.550	0.564	0.532	0.532	0.532	9,855
2025-10-27	0.534	0.550	0.524	0.550	0.550	1,201
2025-10-24	0.562	0.562	0.526	0.536	0.536	5,446
2025-10-23	0.548	0.564	0.530	0.564	0.564	11,044
2025-10-22	0.540	0.560	0.534	0.560	0.560	18,747
2025-10-21	0.502	0.552	0.502	0.550	0.550	71,091
2025-10-20	0.512	0.520	0.491	0.500	0.500	14,403
2025-10-17	0.498	0.514	0.498	0.514	0.514	15,916
2025-10-16	0.499	0.499	0.479	0.499	0.499	2,440
2025-10-15	0.492	0.496	0.492	0.496	0.496	9,957
2025-10-14	0.494	0.495	0.465	0.494	0.494	6,153
2025-10-13	0.463	0.496	0.463	0.496	0.496	14,062
2025-10-10	0.488	0.490	0.441	0.490	0.490	77,364
2025-10-09	0.469	0.492	0.430	0.492	0.492	39,151
2025-10-08	0.449	0.482	0.413	0.470	0.470	102,161
2025-10-07	0.469	0.469	0.425	0.450	0.450	34,553
2025-10-06	0.429	0.500	0.411	0.470	0.470	60,539
2025-10-03	0.384	0.430	0.381	0.430	0.430	51,854
2025-10-02	0.409	0.429	0.396	0.429	0.429	13,834
2025-10-01	0.410	0.410	0.409	0.409	0.409	5,860
2025-09-30	0.439	0.439	0.439	0.439	0.439	1
2025-09-29	0.439	0.439	0.439	0.439	0.439	1
2025-09-26	0.411	0.439	0.396	0.439	0.439	3,601
2025-09-25	0.436	0.436	0.407	0.411	0.411	2,134
2025-09-24	0.438	0.438	0.397	0.436	0.436	195
2025-09-23	0.438	0.438	0.438	0.438	0.438	1,001
2025-09-22	0.440	0.440	0.390	0.439	0.439	58,288
2025-09-19	0.430	0.440	0.430	0.440	0.440	4,883
2025-09-18	0.452	0.452	0.415	0.435	0.435	9,248
2025-09-17	0.450	0.465	0.405	0.454	0.454	31,725
2025-09-16	0.504	0.504	0.474	0.474	0.474	10,886
2025-09-15	0.504	0.504	0.476	0.504	0.504	2,016
2025-09-12	0.504	0.506	0.470	0.506	0.506	9,099
2025-09-11	0.506	0.506	0.506	0.506	0.506	11
2025-09-10	0.506	0.508	0.459	0.508	0.508	2,839
2025-09-09	0.506	0.508	0.473	0.508	0.508	10,201
2025-09-08	0.506	0.508	0.456	0.508	0.508	12,731
2025-09-05	0.508	0.508	0.508	0.508	0.508	1
2025-09-04	0.510	0.510	0.480	0.510	0.510	32,604
2025-09-03	0.542	0.542	0.490	0.510	0.510	39,400
2025-09-02	0.542	0.542	0.514	0.542	0.542	1,299
2025-09-01	0.550	0.550	0.516	0.544	0.544	2,644
2025-08-29	0.550	0.550	0.516	0.516	0.516	8,655
2025-08-28	0.512	0.560	0.504	0.550	0.550	44,238
2025-08-27	0.496	0.524	0.496	0.514	0.514	4,580
2025-08-26	0.508	0.508	0.495	0.495	0.495	7,312
2025-08-25	0.540	0.554	0.500	0.506	0.506	62,376
2025-08-22	0.552	0.560	0.499	0.544	0.544	151,710
2025-08-21	0.572	0.572	0.556	0.558	0.558	7,390
2025-08-20	0.576	0.586	0.570	0.570	0.570	3,168
2025-08-19	0.578	0.578	0.574	0.574	0.574	45
2025-08-18	0.588	0.588	0.580	0.580	0.580	1,005

← NewerPage 5 of 22 · 1,280 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.