Orilina Properties REIC S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	0.794	0.800	0.788	0.800	0.772	25,741
2025-10-24	0.790	0.800	0.780	0.800	0.772	22,551
2025-10-23	0.800	0.800	0.790	0.792	0.765	27,043
2025-10-22	0.800	0.800	0.780	0.792	0.765	30,260
2025-10-21	0.796	0.796	0.774	0.788	0.761	18,245
2025-10-20	0.800	0.800	0.776	0.786	0.759	31,260
2025-10-17	0.780	0.786	0.770	0.786	0.759	48,577
2025-10-16	0.800	0.802	0.782	0.786	0.759	56,113
2025-10-15	0.800	0.800	0.796	0.796	0.769	16,755
2025-10-14	0.796	0.802	0.790	0.798	0.771	20,975
2025-10-13	0.800	0.804	0.788	0.796	0.769	26,899
2025-10-10	0.788	0.798	0.788	0.790	0.763	32,620
2025-10-09	0.798	0.798	0.790	0.794	0.767	38,002
2025-10-08	0.796	0.798	0.790	0.798	0.771	51,240
2025-10-07	0.806	0.806	0.790	0.796	0.769	42,259
2025-10-06	0.810	0.812	0.790	0.806	0.778	63,699
2025-10-03	0.804	0.812	0.804	0.810	0.782	24,333
2025-10-02	0.812	0.814	0.802	0.812	0.784	23,671
2025-10-01	0.812	0.812	0.800	0.812	0.784	27,854
2025-09-30	0.808	0.814	0.802	0.810	0.782	31,614
2025-09-29	0.822	0.822	0.802	0.806	0.778	28,721
2025-09-26	0.806	0.822	0.798	0.822	0.794	26,981
2025-09-25	0.810	0.812	0.802	0.806	0.778	30,232
2025-09-24	0.816	0.816	0.792	0.808	0.780	45,230
2025-09-23	0.808	0.816	0.798	0.816	0.788	44,387
2025-09-22	0.828	0.828	0.806	0.810	0.782	35,675
2025-09-19	0.818	0.822	0.806	0.822	0.794	36,084
2025-09-18	0.806	0.814	0.806	0.812	0.784	30,965
2025-09-17	0.812	0.812	0.804	0.808	0.780	31,927
2025-09-16	0.828	0.828	0.800	0.810	0.782	61,453
2025-09-15	0.826	0.832	0.810	0.820	0.792	39,689
2025-09-12	0.830	0.834	0.812	0.834	0.805	35,717
2025-09-11	0.830	0.830	0.810	0.828	0.800	44,653
2025-09-10	0.830	0.840	0.816	0.840	0.787	44,201
2025-09-09	0.822	0.830	0.814	0.824	0.772	43,100
2025-09-08	0.832	0.832	0.808	0.816	0.765	38,099
2025-09-05	0.830	0.844	0.820	0.820	0.768	57,419
2025-09-04	0.828	0.834	0.812	0.828	0.776	74,448
2025-09-03	0.814	0.830	0.812	0.828	0.776	50,600
2025-09-02	0.834	0.836	0.810	0.812	0.761	54,728
2025-09-01	0.840	0.844	0.824	0.836	0.783	54,149
2025-08-29	0.816	0.856	0.810	0.844	0.791	147,463
2025-08-28	0.822	0.822	0.810	0.814	0.763	74,594
2025-08-27	0.828	0.830	0.814	0.820	0.768	43,155
2025-08-26	0.830	0.830	0.808	0.820	0.768	89,791
2025-08-25	0.824	0.834	0.812	0.830	0.778	62,207
2025-08-22	0.820	0.824	0.810	0.820	0.768	47,665
2025-08-21	0.820	0.824	0.816	0.820	0.768	111,510
2025-08-20	0.802	0.828	0.802	0.814	0.763	79,117
2025-08-19	0.778	0.804	0.778	0.804	0.753	76,347
2025-08-18	0.790	0.810	0.770	0.770	0.722	257,680
2025-08-14	0.774	0.786	0.774	0.784	0.735	35,109
2025-08-13	0.772	0.786	0.766	0.786	0.737	48,375
2025-08-12	0.772	0.772	0.756	0.770	0.722	55,381
2025-08-11	0.778	0.778	0.764	0.770	0.722	33,607
2025-08-08	0.786	0.786	0.772	0.776	0.727	24,903
2025-08-07	0.776	0.788	0.772	0.784	0.735	30,471
2025-08-06	0.768	0.770	0.766	0.770	0.722	423,524
2025-08-05	0.766	0.772	0.764	0.766	0.718	256,972
2025-08-04	0.762	0.768	0.760	0.766	0.718	75,800

← NewerPage 5 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.