Orilina Properties REIC S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	0.830	0.830	0.812	0.812	0.812	30,146
2026-10-15	0.832	0.832	0.818	0.828	0.828	33,241
2026-10-14	0.828	0.830	0.820	0.822	0.822	28,785
2026-10-13	0.830	0.830	0.812	0.828	0.828	35,103
2026-10-12	0.830	0.830	0.824	0.826	0.826	27,710
2026-10-09	0.826	0.838	0.820	0.830	0.830	35,850
2026-10-08	0.830	0.830	0.816	0.828	0.828	50,504
2026-10-07	0.830	0.830	0.820	0.828	0.828	33,867
2026-10-06	0.816	0.836	0.816	0.828	0.828	21,504
2026-10-05	0.818	0.820	0.810	0.820	0.820	39,220
2026-10-02	0.830	0.834	0.818	0.820	0.820	30,013
2026-10-01	0.836	0.842	0.828	0.830	0.830	23,695
2026-09-30	0.830	0.836	0.828	0.832	0.832	30,758
2026-09-29	0.838	0.838	0.828	0.830	0.830	35,432
2026-09-28	0.838	0.838	0.836	0.836	0.836	26,100
2026-09-25	0.840	0.840	0.836	0.836	0.836	24,368
2026-09-24	0.830	0.840	0.820	0.834	0.834	30,200
2026-09-23	0.836	0.840	0.828	0.830	0.830	37,577
2026-09-22	0.832	0.836	0.832	0.836	0.836	15,991
2026-09-21	0.828	0.830	0.804	0.826	0.826	58,873
2026-09-18	0.836	0.836	0.814	0.830	0.830	32,043
2026-09-17	0.836	0.838	0.832	0.836	0.836	32,061
2026-09-16	0.838	0.838	0.832	0.836	0.836	28,904
2026-09-15	0.822	0.832	0.822	0.830	0.830	29,301
2026-09-14	0.832	0.832	0.828	0.830	0.830	36,241
2026-09-11	0.846	0.846	0.830	0.830	0.830	47,790
2026-09-10	0.840	0.840	0.834	0.840	0.840	36,527
2026-09-09	0.844	0.844	0.842	0.842	0.842	24,200
2026-09-08	0.844	0.844	0.842	0.844	0.844	30,220
2026-09-07	0.846	0.846	0.844	0.844	0.844	29,500
2026-09-04	0.846	0.846	0.836	0.840	0.840	31,000
2026-09-03	0.844	0.844	0.840	0.842	0.842	30,000
2026-09-02	0.844	0.844	0.838	0.840	0.840	23,062
2026-09-01	0.848	0.848	0.834	0.838	0.838	40,000
2026-08-31	0.848	0.848	0.840	0.840	0.840	23,260
2026-08-28	0.846	0.848	0.840	0.840	0.840	37,692
2026-08-27	0.848	0.854	0.834	0.848	0.848	36,587
2026-08-26	0.842	0.856	0.842	0.846	0.846	33,600
2026-08-25	0.848	0.850	0.838	0.846	0.846	33,955
2026-08-24	0.846	0.852	0.840	0.848	0.848	53,104
2026-08-21	0.848	0.852	0.830	0.848	0.848	39,735
2026-08-20	0.842	0.846	0.842	0.846	0.846	24,500
2026-08-19	0.840	0.844	0.830	0.844	0.844	34,952
2026-08-18	0.844	0.846	0.840	0.842	0.842	36,910
2026-08-17	0.844	0.850	0.842	0.848	0.848	26,896
2026-08-14	0.852	0.852	0.844	0.846	0.846	36,029
2026-08-13	0.860	0.860	0.842	0.844	0.844	29,572
2026-08-12	0.852	0.852	0.844	0.850	0.850	38,250
2026-08-11	0.854	0.854	0.844	0.844	0.844	39,394
2026-08-10	0.858	0.858	0.856	0.856	0.856	21,500
2026-08-07	0.860	0.860	0.844	0.852	0.852	44,451
2026-08-06	0.858	0.858	0.850	0.854	0.854	28,000
2026-08-05	0.864	0.864	0.856	0.856	0.856	32,833
2026-08-04	0.846	0.862	0.846	0.860	0.860	43,502
2026-08-03	0.866	0.868	0.860	0.860	0.860	39,150
2026-07-31	0.864	0.866	0.862	0.864	0.864	26,720
2026-07-30	0.868	0.868	0.850	0.856	0.856	43,076
2026-07-29	0.858	0.868	0.858	0.868	0.868	31,158
2026-07-28	0.864	0.868	0.850	0.868	0.868	34,200
2026-07-27	0.860	0.860	0.858	0.860	0.860	31,100

Page 1 of 12 · 706 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-15	0.0303 EUR
2025-09-11	0.0248 EUR
2024-09-11	0.0229 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.