Orilina Properties REIC S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	0.872	0.878	0.866	0.870	0.840	31,186
2026-01-26	0.850	0.868	0.848	0.866	0.836	81,415
2026-01-23	0.840	0.852	0.840	0.848	0.819	46,827
2026-01-22	0.840	0.844	0.838	0.842	0.813	23,860
2026-01-21	0.824	0.836	0.824	0.828	0.800	24,134
2026-01-20	0.832	0.834	0.820	0.822	0.794	51,651
2026-01-19	0.840	0.840	0.820	0.834	0.805	49,985
2026-01-16	0.856	0.856	0.820	0.832	0.803	51,186
2026-01-15	0.848	0.848	0.830	0.838	0.809	36,520
2026-01-14	0.850	0.850	0.840	0.840	0.811	17,700
2026-01-13	0.872	0.872	0.844	0.856	0.827	47,403
2026-01-12	0.874	0.880	0.850	0.866	0.836	44,736
2026-01-09	0.882	0.886	0.868	0.874	0.844	29,181
2026-01-08	0.878	0.878	0.870	0.874	0.844	58,295
2026-01-07	0.854	0.884	0.854	0.878	0.848	192,644
2026-01-05	0.876	0.882	0.858	0.870	0.840	63,432
2026-01-02	0.858	0.876	0.850	0.876	0.846	83,946
2025-12-31	0.830	0.860	0.830	0.854	0.825	89,182
2025-12-30	0.818	0.832	0.818	0.824	0.796	32,792
2025-12-29	0.814	0.820	0.806	0.810	0.782	31,001
2025-12-23	0.810	0.812	0.794	0.808	0.780	35,060
2025-12-22	0.814	0.816	0.802	0.812	0.784	26,164
2025-12-19	0.808	0.814	0.808	0.808	0.780	48,886
2025-12-18	0.798	0.810	0.794	0.806	0.778	43,697
2025-12-17	0.794	0.800	0.794	0.800	0.772	25,595
2025-12-16	0.800	0.802	0.794	0.798	0.771	40,010
2025-12-15	0.796	0.808	0.794	0.800	0.772	43,596
2025-12-12	0.782	0.798	0.782	0.796	0.769	39,808
2025-12-11	0.786	0.790	0.776	0.782	0.755	38,770
2025-12-10	0.782	0.784	0.774	0.782	0.755	26,300
2025-12-09	0.770	0.788	0.770	0.780	0.753	45,934
2025-12-08	0.782	0.800	0.782	0.792	0.765	29,354
2025-12-05	0.788	0.788	0.780	0.782	0.755	18,100
2025-12-04	0.776	0.794	0.776	0.790	0.763	19,207
2025-12-03	0.786	0.786	0.778	0.786	0.759	19,450
2025-12-02	0.788	0.790	0.776	0.788	0.761	51,521
2025-12-01	0.786	0.790	0.784	0.786	0.759	23,684
2025-11-28	0.788	0.788	0.786	0.786	0.759	25,000
2025-11-27	0.792	0.792	0.782	0.790	0.763	30,000
2025-11-26	0.784	0.790	0.780	0.788	0.761	58,763
2025-11-25	0.786	0.788	0.770	0.776	0.749	25,527
2025-11-24	0.778	0.786	0.778	0.782	0.755	19,499
2025-11-21	0.784	0.784	0.772	0.774	0.747	12,556
2025-11-20	0.782	0.786	0.780	0.784	0.757	21,338
2025-11-19	0.786	0.786	0.770	0.780	0.753	59,943
2025-11-18	0.798	0.798	0.784	0.788	0.761	31,600
2025-11-17	0.796	0.796	0.790	0.790	0.763	17,100
2025-11-14	0.800	0.800	0.788	0.790	0.763	31,714
2025-11-13	0.802	0.802	0.794	0.800	0.772	49,626
2025-11-12	0.796	0.796	0.786	0.796	0.769	21,474
2025-11-11	0.798	0.798	0.790	0.794	0.767	26,687
2025-11-10	0.794	0.800	0.792	0.798	0.771	25,470
2025-11-07	0.798	0.804	0.788	0.792	0.765	29,185
2025-11-06	0.794	0.796	0.792	0.796	0.769	40,180
2025-11-05	0.796	0.798	0.796	0.796	0.769	17,880
2025-11-04	0.808	0.808	0.788	0.796	0.769	28,964
2025-11-03	0.798	0.800	0.790	0.800	0.772	23,200
2025-10-31	0.798	0.798	0.782	0.796	0.769	18,600
2025-10-30	0.796	0.798	0.790	0.790	0.763	20,200
2025-10-29	0.800	0.800	0.796	0.796	0.769	20,615

← NewerPage 4 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.