Orilina Properties REIC S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-21	0.936	0.938	0.927	0.930	0.762	24,288
2024-05-20	0.937	0.945	0.926	0.936	0.766	44,409
2024-05-17	0.932	0.942	0.914	0.937	0.767	19,956
2024-05-16	0.928	0.937	0.925	0.935	0.766	25,853
2024-05-15	0.917	0.930	0.917	0.921	0.754	20,426
2024-05-14	0.927	0.935	0.912	0.915	0.749	42,601
2024-05-13	0.920	0.939	0.918	0.926	0.758	18,995
2024-05-10	0.930	0.930	0.910	0.919	0.752	21,559
2024-05-09	0.918	0.929	0.910	0.926	0.758	17,324
2024-05-08	0.930	0.930	0.912	0.918	0.752	27,862
2024-05-02	0.910	0.914	0.900	0.909	0.744	14,255
2024-04-30	0.902	0.915	0.889	0.896	0.734	41,858
2024-04-29	0.902	0.902	0.880	0.892	0.730	20,525
2024-04-26	0.886	0.900	0.883	0.892	0.730	26,496
2024-04-25	0.883	0.888	0.870	0.883	0.723	16,132
2024-04-24	0.882	0.887	0.870	0.878	0.719	21,553
2024-04-23	0.882	0.888	0.862	0.878	0.719	30,105
2024-04-22	0.860	0.876	0.860	0.875	0.716	18,594
2024-04-19	0.850	0.870	0.850	0.860	0.704	30,754
2024-04-18	0.894	0.894	0.864	0.870	0.712	60,007
2024-04-17	0.866	0.899	0.866	0.889	0.728	30,601
2024-04-16	0.884	0.884	0.845	0.864	0.707	20,374
2024-04-15	0.872	0.887	0.866	0.873	0.715	17,738
2024-04-12	0.881	0.888	0.870	0.876	0.717	20,723
2024-04-11	0.868	0.875	0.865	0.870	0.712	34,887
2024-04-10	0.888	0.890	0.868	0.870	0.712	25,322
2024-04-09	0.887	0.890	0.878	0.890	0.729	30,487
2024-04-08	0.887	0.890	0.874	0.884	0.724	28,903
2024-04-05	0.867	0.884	0.850	0.884	0.724	37,567
2024-04-04	0.876	0.876	0.853	0.860	0.704	49,746
2024-04-03	0.875	0.892	0.860	0.875	0.716	21,551
2024-04-02	0.905	0.905	0.860	0.860	0.704	33,305
2024-03-28	0.893	0.917	0.880	0.900	0.737	46,562
2024-03-27	0.892	0.895	0.880	0.889	0.728	17,392
2024-03-26	0.896	0.897	0.885	0.896	0.734	17,822
2024-03-22	0.896	0.900	0.895	0.895	0.733	16,856
2024-03-21	0.893	0.893	0.876	0.888	0.727	24,701
2024-03-20	0.885	0.891	0.879	0.885	0.725	30,733
2024-03-19	0.890	0.895	0.875	0.889	0.728	28,100
2024-03-15	0.925	0.925	0.885	0.890	0.729	32,822
2024-03-14	0.904	0.908	0.900	0.906	0.742	25,169
2024-03-13	0.910	0.910	0.899	0.904	0.740	22,748
2024-03-12	0.901	0.909	0.900	0.906	0.742	22,509
2024-03-11	0.918	0.918	0.900	0.906	0.742	32,092
2024-03-08	0.919	0.920	0.913	0.919	0.752	18,496
2024-03-07	0.910	0.914	0.910	0.914	0.748	13,647
2024-03-06	0.909	0.915	0.906	0.910	0.745	22,575
2024-03-05	0.916	0.916	0.905	0.907	0.743	23,254
2024-03-04	0.911	0.919	0.906	0.909	0.744	22,151
2024-03-01	0.905	0.910	0.902	0.905	0.741	26,352
2024-02-29	0.905	0.907	0.900	0.904	0.740	19,219
2024-02-28	0.905	0.905	0.899	0.901	0.738	20,890
2024-02-27	0.902	0.911	0.900	0.911	0.746	32,126
2024-02-26	0.916	0.919	0.900	0.905	0.741	21,905
2024-02-23	0.901	0.920	0.900	0.920	0.753	28,957
2024-02-22	0.900	0.906	0.900	0.903	0.739	31,531
2024-02-21	0.904	0.906	0.901	0.905	0.741	24,299
2024-02-20	0.912	0.912	0.900	0.903	0.739	47,309
2024-02-19	0.919	0.920	0.905	0.909	0.744	30,813
2024-02-16	0.930	0.930	0.916	0.918	0.752	19,193

← NewerPage 11 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.