Orilina Properties REIC S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-14	0.856	0.863	0.850	0.859	0.783	11,831
2024-08-13	0.868	0.868	0.850	0.855	0.780	20,635
2024-08-12	0.853	0.869	0.846	0.869	0.792	5,632
2024-08-09	0.869	0.869	0.850	0.857	0.781	43,441
2024-08-08	0.850	0.870	0.845	0.867	0.791	42,726
2024-08-07	0.804	0.862	0.804	0.845	0.770	45,814
2024-08-06	0.859	0.863	0.830	0.849	0.774	23,413
2024-08-05	0.853	0.865	0.820	0.847	0.772	41,776
2024-08-02	0.880	0.896	0.830	0.865	0.789	85,603
2024-08-01	0.899	0.900	0.896	0.900	0.737	80,016
2024-07-31	0.895	0.900	0.895	0.899	0.736	23,845
2024-07-30	0.898	0.899	0.895	0.898	0.735	22,046
2024-07-29	0.896	0.900	0.894	0.900	0.737	108,460
2024-07-26	0.898	0.900	0.894	0.899	0.736	26,612
2024-07-25	0.898	0.900	0.892	0.896	0.734	35,272
2024-07-24	0.897	0.900	0.893	0.895	0.733	87,967
2024-07-23	0.897	0.899	0.897	0.897	0.735	28,400
2024-07-22	0.898	0.900	0.897	0.899	0.736	37,326
2024-07-19	0.899	0.900	0.895	0.898	0.735	17,354
2024-07-18	0.889	0.899	0.886	0.894	0.732	17,035
2024-07-17	0.897	0.898	0.885	0.892	0.730	16,957
2024-07-16	0.896	0.898	0.894	0.898	0.735	17,564
2024-07-15	0.895	0.899	0.891	0.897	0.735	40,642
2024-07-12	0.899	0.900	0.892	0.900	0.737	19,069
2024-07-11	0.894	0.895	0.880	0.891	0.730	13,085
2024-07-10	0.890	0.895	0.890	0.894	0.732	17,691
2024-07-09	0.894	0.895	0.893	0.895	0.733	17,109
2024-07-08	0.892	0.900	0.885	0.893	0.731	19,107
2024-07-05	0.891	0.895	0.889	0.892	0.730	17,592
2024-07-04	0.894	0.896	0.885	0.890	0.729	18,895
2024-07-03	0.910	0.910	0.887	0.894	0.732	24,797
2024-07-02	0.916	0.916	0.895	0.902	0.739	23,160
2024-07-01	0.915	0.919	0.912	0.916	0.750	22,267
2024-06-28	0.916	0.919	0.910	0.918	0.752	72,934
2024-06-27	0.919	0.922	0.906	0.914	0.748	17,844
2024-06-26	0.921	0.923	0.914	0.921	0.754	101,275
2024-06-25	0.924	0.924	0.910	0.921	0.754	25,515
2024-06-21	0.923	0.924	0.915	0.924	0.757	111,742
2024-06-20	0.921	0.924	0.915	0.924	0.757	88,994
2024-06-19	0.923	0.924	0.920	0.920	0.753	2,987,064
2024-06-18	0.927	0.927	0.919	0.921	0.754	49,869
2024-06-17	0.924	0.929	0.920	0.923	0.756	23,835
2024-06-14	0.926	0.930	0.920	0.920	0.753	163,374
2024-06-13	0.928	0.934	0.927	0.930	0.762	133,638
2024-06-12	0.930	0.930	0.915	0.930	0.762	354,806
2024-06-11	0.926	0.930	0.922	0.925	0.757	112,742
2024-06-10	0.918	0.930	0.918	0.920	0.753	110,880
2024-06-07	0.933	0.934	0.910	0.918	0.752	22,801
2024-06-06	0.929	0.934	0.925	0.934	0.765	18,423
2024-06-05	0.915	0.934	0.910	0.932	0.763	19,431
2024-06-04	0.940	0.944	0.912	0.928	0.760	18,452
2024-06-03	0.927	0.938	0.926	0.938	0.768	26,302
2024-05-31	0.910	0.925	0.910	0.922	0.755	24,769
2024-05-30	0.939	0.939	0.910	0.918	0.752	17,871
2024-05-29	0.932	0.940	0.920	0.920	0.753	3,693,385
2024-05-28	0.937	0.937	0.925	0.927	0.759	27,632
2024-05-27	0.944	0.944	0.921	0.937	0.767	24,233
2024-05-24	0.926	0.940	0.917	0.930	0.762	16,924
2024-05-23	0.932	0.935	0.921	0.925	0.757	3,498,587
2024-05-22	0.935	0.938	0.930	0.931	0.762	19,555

← NewerPage 10 of 12 · 707 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.