Ordissimo historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.339	0.340	0.339	0.340	0.340	251
2026-10-16	0.332	0.350	0.320	0.339	0.339	17,725
2026-10-15	0.349	0.349	0.349	0.349	0.349	1
2026-10-14	0.349	0.350	0.315	0.350	0.350	6,876
2026-10-13	0.349	0.350	0.349	0.350	0.350	101
2026-10-12	0.351	0.351	0.340	0.350	0.350	5,452
2026-10-09	0.368	0.370	0.360	0.360	0.360	2,891
2026-10-08	0.369	0.369	0.369	0.369	0.369	1
2026-10-07	0.369	0.370	0.360	0.370	0.370	3,332
2026-10-06	0.370	0.370	0.370	0.370	0.370	1,155
2026-10-05	0.395	0.395	0.395	0.395	0.395	1
2026-10-02	0.395	0.395	0.395	0.395	0.395	1
2026-10-01	0.363	0.395	0.363	0.395	0.395	200
2026-09-30	0.400	0.400	0.399	0.399	0.399	560
2026-09-29	0.391	0.392	0.362	0.370	0.370	21,549
2026-09-28	0.357	0.392	0.357	0.392	0.392	3,273
2026-09-25	0.376	0.389	0.360	0.380	0.380	23,985
2026-09-24	0.399	0.399	0.371	0.398	0.398	30,129
2026-09-23	0.409	0.409	0.409	0.409	0.409	1
2026-09-22	0.409	0.409	0.409	0.409	0.409	1
2026-09-21	0.418	0.418	0.384	0.409	0.409	13,126
2026-09-18	0.418	0.418	0.418	0.418	0.418	1
2026-09-17	0.419	0.419	0.396	0.418	0.418	3,196
2026-09-16	0.396	0.423	0.396	0.423	0.423	2
2026-09-15	0.449	0.449	0.385	0.396	0.396	53,582
2026-09-14	0.410	0.450	0.410	0.450	0.450	17,048
2026-09-11	0.430	0.467	0.410	0.410	0.410	7,687
2026-09-10	0.450	0.450	0.415	0.429	0.429	1,350
2026-09-09	0.460	0.460	0.450	0.450	0.450	6,663
2026-09-08	0.460	0.460	0.460	0.460	0.460	1
2026-09-07	0.450	0.460	0.450	0.460	0.460	3,947
2026-09-04	0.465	0.467	0.430	0.466	0.466	5,381
2026-09-03	0.440	0.467	0.430	0.466	0.466	8,199
2026-09-02	0.439	0.450	0.439	0.440	0.440	1,295
2026-09-01	0.438	0.439	0.414	0.439	0.439	480
2026-08-31	0.439	0.439	0.416	0.439	0.439	162
2026-08-28	0.411	0.440	0.411	0.440	0.440	985
2026-08-27	0.417	0.417	0.410	0.410	0.410	2,969
2026-08-26	0.436	0.450	0.416	0.416	0.416	1,098
2026-08-25	0.435	0.437	0.434	0.437	0.437	1,547
2026-08-24	0.436	0.436	0.434	0.434	0.434	33
2026-08-21	0.436	0.437	0.436	0.437	0.437	2
2026-08-20	0.437	0.437	0.437	0.437	0.437	1
2026-08-19	0.415	0.437	0.415	0.437	0.437	558
2026-08-18	0.430	0.438	0.430	0.430	0.430	717
2026-08-17	0.445	0.445	0.411	0.439	0.439	641
2026-08-14	0.448	0.448	0.448	0.448	0.448	1
2026-08-13	0.449	0.449	0.449	0.449	0.449	1
2026-08-12	0.444	0.450	0.417	0.450	0.450	9,341
2026-08-11	0.446	0.446	0.420	0.445	0.445	3,291
2026-08-10	0.446	0.446	0.446	0.446	0.446	713
2026-08-07	0.444	0.446	0.421	0.446	0.446	1,028
2026-08-06	0.447	0.447	0.424	0.445	0.445	946
2026-08-05	0.448	0.448	0.426	0.447	0.447	1,025
2026-08-04	0.449	0.449	0.426	0.449	0.449	999
2026-08-03	0.450	0.450	0.440	0.450	0.450	2,765
2026-07-31	0.409	0.450	0.409	0.450	0.450	30,535
2026-07-30	0.418	0.418	0.410	0.410	0.410	2,626
2026-07-29	0.418	0.418	0.418	0.418	0.418	1
2026-07-28	0.404	0.419	0.400	0.419	0.419	8,313

Page 1 of 5 · 255 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.