Orilina Properties REIC S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	0.862	0.864	0.854	0.854	0.854	27,900
2026-07-23	0.854	0.854	0.838	0.850	0.850	35,550
2026-07-22	0.850	0.858	0.842	0.854	0.854	36,278
2026-07-21	0.856	0.856	0.848	0.852	0.852	20,500
2026-07-20	0.850	0.852	0.840	0.846	0.846	42,135
2026-07-17	0.844	0.852	0.832	0.844	0.844	51,711
2026-07-16	0.864	0.864	0.842	0.844	0.844	43,600
2026-07-15	0.842	0.876	0.842	0.864	0.864	29,660
2026-07-14	0.864	0.872	0.850	0.870	0.870	44,169
2026-07-13	0.866	0.866	0.862	0.864	0.864	16,080
2026-07-10	0.866	0.866	0.850	0.850	0.850	53,460
2026-07-09	0.866	0.866	0.860	0.862	0.862	31,700
2026-07-08	0.870	0.870	0.850	0.852	0.852	59,502
2026-07-07	0.870	0.874	0.860	0.870	0.870	31,164
2026-07-06	0.874	0.878	0.870	0.872	0.872	16,710
2026-07-03	0.874	0.878	0.870	0.870	0.870	30,494
2026-07-02	0.866	0.878	0.850	0.870	0.870	43,808
2026-07-01	0.870	0.870	0.848	0.864	0.864	30,660
2026-06-30	0.874	0.874	0.850	0.866	0.866	22,360
2026-06-29	0.870	0.878	0.868	0.870	0.870	21,543
2026-06-26	0.868	0.870	0.848	0.862	0.862	55,010
2026-06-25	0.842	0.870	0.842	0.862	0.862	52,579
2026-06-24	0.868	0.868	0.834	0.834	0.834	98,178
2026-06-23	0.876	0.876	0.860	0.870	0.870	24,880
2026-06-22	0.874	0.874	0.866	0.866	0.866	23,197
2026-06-19	0.878	0.880	0.860	0.874	0.874	23,514
2026-06-18	0.872	0.876	0.868	0.874	0.874	27,320
2026-06-17	0.878	0.878	0.860	0.872	0.872	15,500
2026-06-16	0.880	0.880	0.868	0.874	0.874	23,655
2026-06-15	0.874	0.880	0.866	0.874	0.874	31,300
2026-06-12	0.862	0.870	0.854	0.866	0.866	38,000
2026-06-11	0.858	0.860	0.850	0.860	0.860	29,420
2026-06-10	0.856	0.856	0.850	0.852	0.852	13,200
2026-06-09	0.858	0.858	0.852	0.852	0.852	12,340
2026-06-08	0.840	0.858	0.840	0.858	0.858	23,134
2026-06-05	0.850	0.856	0.848	0.856	0.856	34,391
2026-06-04	0.848	0.850	0.840	0.850	0.850	22,760
2026-06-03	0.818	0.848	0.818	0.846	0.846	15,440
2026-06-02	0.810	0.840	0.810	0.840	0.840	35,007
2026-05-29	0.840	0.840	0.820	0.830	0.830	39,322
2026-05-28	0.844	0.848	0.832	0.832	0.832	25,511
2026-05-27	0.840	0.854	0.838	0.844	0.844	16,126
2026-05-26	0.840	0.850	0.828	0.834	0.834	26,230
2026-05-25	0.830	0.840	0.830	0.836	0.836	28,829
2026-05-22	0.822	0.830	0.816	0.830	0.830	24,266
2026-05-21	0.832	0.832	0.810	0.824	0.824	60,588
2026-05-20	0.838	0.840	0.830	0.840	0.840	17,207
2026-05-19	0.840	0.842	0.830	0.838	0.838	21,403
2026-05-18	0.848	0.848	0.838	0.838	0.838	28,661
2026-05-15	0.868	0.870	0.852	0.860	0.860	69,360
2026-05-14	0.864	0.888	0.864	0.880	0.850	82,250
2026-05-13	0.864	0.868	0.858	0.860	0.830	16,710
2026-05-12	0.862	0.862	0.856	0.856	0.827	20,940
2026-05-11	0.862	0.864	0.854	0.862	0.832	22,437
2026-05-08	0.846	0.868	0.846	0.860	0.830	59,460
2026-05-07	0.848	0.852	0.820	0.848	0.819	50,278
2026-05-06	0.838	0.848	0.838	0.840	0.811	23,331
2026-05-05	0.838	0.838	0.830	0.838	0.809	38,883
2026-05-04	0.826	0.838	0.818	0.838	0.809	18,080
2026-04-30	0.820	0.840	0.818	0.826	0.798	35,489

← NewerPage 2 of 5 · 246 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.