Ordissimo historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	0.540	0.558	0.540	0.558	0.558	3,002
2025-05-22	0.570	0.570	0.534	0.540	0.540	7,555
2025-05-21	0.552	0.570	0.540	0.570	0.570	2,107
2025-05-20	0.570	0.590	0.552	0.552	0.552	10,051
2025-05-19	0.568	0.570	0.560	0.570	0.570	341
2025-05-16	0.562	0.574	0.542	0.574	0.574	10,739
2025-05-15	0.540	0.560	0.540	0.560	0.560	4,820
2025-05-14	0.570	0.590	0.535	0.570	0.570	4,175
2025-05-13	0.590	0.590	0.530	0.570	0.570	17,478
2025-05-12	0.590	0.590	0.590	0.590	0.590	1,528
2025-05-09	0.540	0.588	0.540	0.588	0.588	7,861
2025-05-08	0.540	0.560	0.530	0.560	0.560	10,989
2025-05-07	0.550	0.550	0.540	0.540	0.540	3,165
2025-05-06	0.602	0.620	0.550	0.550	0.550	19,858
2025-05-05	0.610	0.610	0.590	0.600	0.600	18,200
2025-05-02	0.640	0.670	0.600	0.640	0.640	13,564
2025-04-30	0.645	0.670	0.640	0.640	0.640	8,427
2025-04-29	0.648	0.648	0.645	0.645	0.645	680
2025-04-28	0.655	0.655	0.654	0.654	0.654	352
2025-04-25	0.640	0.640	0.630	0.630	0.630	1,789
2025-04-24	0.655	0.655	0.655	0.655	0.655	300
2025-04-23	0.620	0.660	0.620	0.660	0.660	3,531
2025-04-22	0.660	0.660	0.620	0.650	0.650	1,054
2025-04-17	0.659	0.659	0.659	0.659	0.659	1
2025-04-16	0.660	0.660	0.620	0.659	0.659	353
2025-04-15	0.660	0.660	0.660	0.660	0.660	311
2025-04-14	0.650	0.662	0.620	0.660	0.660	6,970
2025-04-11	0.662	0.662	0.620	0.650	0.650	2,602
2025-04-10	0.662	0.662	0.662	0.662	0.662	1,353
2025-04-09	0.661	0.662	0.630	0.662	0.662	261
2025-04-08	0.655	0.662	0.612	0.662	0.662	10,564
2025-04-07	0.668	0.680	0.660	0.680	0.680	411
2025-04-04	0.698	0.698	0.650	0.668	0.668	16,614
2025-04-03	0.690	0.710	0.690	0.698	0.698	10,088
2025-04-02	0.672	0.690	0.652	0.690	0.690	1,049
2025-04-01	0.672	0.672	0.672	0.672	0.672	1
2025-03-31	0.678	0.680	0.660	0.660	0.660	11,616
2025-03-28	0.690	0.690	0.654	0.680	0.680	12,696
2025-03-27	0.720	0.720	0.660	0.690	0.690	10,209
2025-03-26	0.684	0.718	0.668	0.700	0.700	15,187
2025-03-25	0.718	0.718	0.682	0.682	0.682	1,802
2025-03-24	0.710	0.718	0.710	0.718	0.718	72
2025-03-21	0.708	0.718	0.708	0.710	0.710	61
2025-03-20	0.682	0.716	0.674	0.708	0.708	1,642
2025-03-19	0.698	0.732	0.670	0.670	0.670	7,119
2025-03-18	0.720	0.768	0.700	0.700	0.700	13,956
2025-03-17	0.734	0.750	0.700	0.700	0.700	2,178
2025-03-14	0.736	0.736	0.734	0.736	0.736	5,911
2025-03-13	0.748	0.750	0.694	0.734	0.734	13,967
2025-03-12	0.808	0.808	0.730	0.750	0.750	8,980
2025-03-11	0.816	0.816	0.738	0.816	0.816	2,004
2025-03-10	0.786	0.830	0.776	0.822	0.822	28,600
2025-03-07	0.750	0.800	0.730	0.790	0.790	14,936
2025-03-06	0.748	0.758	0.706	0.752	0.752	7,689
2025-03-05	0.736	0.760	0.700	0.748	0.748	31,629
2025-03-04	0.680	0.730	0.680	0.730	0.730	10,113
2025-03-03	0.698	0.698	0.680	0.680	0.680	331
2025-02-28	0.672	0.700	0.672	0.700	0.700	151
2025-02-27	0.684	0.700	0.668	0.670	0.670	9,726
2025-02-26	0.700	0.700	0.684	0.684	0.684	859

← NewerPage 7 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.