Orilina Properties REIC S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	0.810	0.816	0.802	0.812	0.784	16,021
2026-04-28	0.820	0.820	0.808	0.808	0.780	16,658
2026-04-27	0.824	0.824	0.810	0.820	0.792	14,408
2026-04-24	0.820	0.820	0.810	0.818	0.790	23,264
2026-04-23	0.818	0.820	0.806	0.820	0.792	23,650
2026-04-22	0.820	0.820	0.818	0.818	0.790	15,523
2026-04-21	0.820	0.822	0.816	0.816	0.788	19,914
2026-04-20	0.824	0.824	0.810	0.810	0.782	17,853
2026-04-17	0.818	0.824	0.808	0.824	0.796	21,705
2026-04-16	0.826	0.828	0.804	0.814	0.786	18,216
2026-04-15	0.808	0.824	0.808	0.816	0.788	19,407
2026-04-14	0.814	0.814	0.790	0.806	0.778	42,000
2026-04-09	0.818	0.818	0.792	0.810	0.782	25,555
2026-04-08	0.830	0.830	0.810	0.820	0.792	19,678
2026-04-07	0.808	0.826	0.800	0.812	0.784	18,176
2026-04-02	0.816	0.818	0.808	0.814	0.786	30,404
2026-04-01	0.810	0.820	0.800	0.820	0.792	25,279
2026-03-31	0.800	0.814	0.790	0.814	0.786	20,769
2026-03-30	0.798	0.798	0.770	0.770	0.744	42,067
2026-03-27	0.802	0.810	0.774	0.780	0.753	39,995
2026-03-26	0.814	0.814	0.794	0.796	0.769	41,568
2026-03-24	0.822	0.822	0.812	0.812	0.784	18,309
2026-03-23	0.824	0.824	0.788	0.822	0.794	21,767
2026-03-20	0.820	0.820	0.800	0.810	0.782	19,028
2026-03-19	0.814	0.814	0.810	0.810	0.782	16,793
2026-03-18	0.826	0.826	0.800	0.816	0.788	30,735
2026-03-17	0.826	0.826	0.810	0.818	0.790	20,668
2026-03-16	0.824	0.824	0.796	0.812	0.784	23,342
2026-03-13	0.834	0.834	0.800	0.816	0.788	16,060
2026-03-12	0.810	0.810	0.800	0.808	0.780	21,811
2026-03-11	0.816	0.816	0.796	0.812	0.784	19,092
2026-03-10	0.812	0.814	0.792	0.814	0.786	22,049
2026-03-09	0.812	0.812	0.790	0.810	0.782	25,662
2026-03-06	0.838	0.838	0.808	0.818	0.790	14,803
2026-03-05	0.828	0.838	0.810	0.822	0.794	19,934
2026-03-04	0.780	0.828	0.780	0.820	0.792	42,985
2026-03-03	0.836	0.836	0.786	0.796	0.769	39,752
2026-03-02	0.822	0.822	0.808	0.808	0.780	36,739
2026-02-27	0.848	0.848	0.822	0.822	0.794	18,000
2026-02-26	0.846	0.846	0.822	0.836	0.807	21,084
2026-02-25	0.822	0.832	0.820	0.832	0.803	22,050
2026-02-24	0.838	0.838	0.820	0.820	0.792	18,595
2026-02-20	0.822	0.838	0.822	0.824	0.796	11,618
2026-02-19	0.840	0.850	0.820	0.822	0.794	126,892
2026-02-18	0.830	0.848	0.826	0.842	0.813	39,017
2026-02-17	0.844	0.844	0.824	0.826	0.798	36,870
2026-02-16	0.844	0.844	0.832	0.840	0.811	25,290
2026-02-13	0.840	0.852	0.840	0.844	0.815	67,491
2026-02-12	0.858	0.866	0.842	0.844	0.815	56,954
2026-02-11	0.836	0.838	0.832	0.834	0.805	16,090
2026-02-10	0.836	0.842	0.824	0.836	0.807	51,813
2026-02-09	0.856	0.856	0.824	0.836	0.807	40,762
2026-02-06	0.840	0.840	0.828	0.838	0.809	26,286
2026-02-05	0.844	0.846	0.834	0.834	0.805	18,512
2026-02-04	0.840	0.860	0.828	0.844	0.815	60,066
2026-02-03	0.850	0.852	0.844	0.844	0.815	16,133
2026-02-02	0.818	0.860	0.818	0.852	0.823	21,563
2026-01-30	0.858	0.858	0.844	0.850	0.821	34,699
2026-01-29	0.872	0.872	0.850	0.860	0.830	59,210
2026-01-28	0.874	0.880	0.860	0.864	0.834	35,125

← NewerPage 3 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.