Ordissimo historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	0.588	0.588	0.588	0.588	0.588	497
2025-08-14	0.598	0.598	0.590	0.590	0.590	1,001
2025-08-13	0.598	0.598	0.598	0.598	0.598	535
2025-08-12	0.598	0.598	0.598	0.598	0.598	1,001
2025-08-11	0.598	0.598	0.598	0.598	0.598	168
2025-08-08	0.570	0.598	0.570	0.598	0.598	335
2025-08-07	0.578	0.578	0.566	0.566	0.566	4,451
2025-08-06	0.578	0.600	0.576	0.576	0.576	245
2025-08-05	0.576	0.608	0.576	0.576	0.576	966
2025-08-04	0.576	0.604	0.574	0.574	0.574	551
2025-08-01	0.576	0.576	0.574	0.574	0.574	69
2025-07-31	0.574	0.574	0.574	0.574	0.574	376
2025-07-30	0.576	0.576	0.576	0.576	0.576	1
2025-07-29	0.578	0.578	0.574	0.574	0.574	1,229
2025-07-28	0.578	0.580	0.578	0.578	0.578	4,564
2025-07-25	0.574	0.608	0.574	0.580	0.580	3,566
2025-07-24	0.578	0.578	0.572	0.572	0.572	1,001
2025-07-23	0.586	0.586	0.574	0.578	0.578	3,792
2025-07-22	0.602	0.618	0.584	0.584	0.584	8,950
2025-07-21	0.612	0.612	0.600	0.600	0.600	385
2025-07-18	0.586	0.618	0.584	0.612	0.612	747
2025-07-17	0.608	0.622	0.570	0.576	0.576	20,155
2025-07-16	0.608	0.608	0.608	0.608	0.608	1
2025-07-15	0.560	0.608	0.560	0.608	0.608	3,070
2025-07-14	0.552	0.610	0.552	0.610	0.610	660
2025-07-11	0.610	0.610	0.560	0.610	0.610	4,172
2025-07-10	0.598	0.600	0.598	0.600	0.600	601
2025-07-09	0.552	0.604	0.552	0.600	0.600	1,171
2025-07-08	0.566	0.566	0.550	0.550	0.550	1,251
2025-07-07	0.562	0.572	0.562	0.566	0.566	4,173
2025-07-04	0.580	0.618	0.552	0.614	0.614	11,845
2025-07-03	0.586	0.622	0.556	0.616	0.616	14,959
2025-07-02	0.582	0.586	0.536	0.546	0.546	611
2025-07-01	0.580	0.580	0.580	0.580	0.580	1
2025-06-30	0.580	0.580	0.532	0.580	0.580	8,243
2025-06-27	0.526	0.580	0.520	0.580	0.580	55,518
2025-06-26	0.580	0.580	0.524	0.524	0.524	25,168
2025-06-25	0.580	0.580	0.560	0.580	0.580	866
2025-06-24	0.534	0.586	0.534	0.580	0.580	10,108
2025-06-23	0.532	0.534	0.518	0.534	0.534	11,579
2025-06-20	0.564	0.570	0.508	0.532	0.532	68,774
2025-06-19	0.570	0.570	0.570	0.570	0.570	201
2025-06-18	0.550	0.564	0.520	0.564	0.564	6,654
2025-06-17	0.570	0.590	0.518	0.550	0.550	13,951
2025-06-16	0.626	0.626	0.568	0.570	0.570	8,008
2025-06-13	0.628	0.630	0.578	0.626	0.626	6,253
2025-06-12	0.600	0.726	0.546	0.630	0.630	126,928
2025-06-11	0.580	0.580	0.580	0.580	0.580	1
2025-06-10	0.580	0.580	0.580	0.580	0.580	373
2025-06-09	0.588	0.588	0.588	0.588	0.588	251
2025-06-06	0.532	0.590	0.532	0.590	0.590	126
2025-06-05	0.560	0.600	0.530	0.530	0.530	14,354
2025-06-04	0.550	0.560	0.550	0.560	0.560	6,730
2025-06-03	0.550	0.550	0.518	0.550	0.550	3,093
2025-06-02	0.540	0.548	0.512	0.548	0.548	13,677
2025-05-30	0.530	0.540	0.528	0.540	0.540	8,677
2025-05-29	0.520	0.556	0.500	0.528	0.528	20,004
2025-05-28	0.540	0.556	0.520	0.520	0.520	14,429
2025-05-27	0.548	0.550	0.520	0.546	0.546	13,705
2025-05-26	0.558	0.558	0.540	0.554	0.554	11,865

← NewerPage 6 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.