Orilina Properties REIC S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-04	0.762	0.768	0.760	0.766	0.718	75,800
2025-08-01	0.764	0.778	0.746	0.752	0.705	576,127
2025-07-31	0.766	0.766	0.758	0.764	0.716	29,775
2025-07-30	0.766	0.766	0.760	0.760	0.712	33,260
2025-07-29	0.760	0.768	0.760	0.766	0.718	26,472
2025-07-28	0.768	0.770	0.766	0.768	0.720	284,254
2025-07-25	0.760	0.780	0.760	0.768	0.720	199,824
2025-07-24	0.766	0.768	0.764	0.764	0.716	45,651
2025-07-23	0.768	0.768	0.764	0.768	0.720	156,320
2025-07-22	0.768	0.768	0.766	0.768	0.720	205,726
2025-07-21	0.760	0.770	0.760	0.768	0.720	372,668
2025-07-18	0.766	0.768	0.760	0.760	0.712	151,074
2025-07-17	0.764	0.768	0.764	0.768	0.720	21,440
2025-07-16	0.758	0.766	0.752	0.760	0.712	39,724
2025-07-15	0.764	0.766	0.756	0.758	0.710	21,064
2025-07-14	0.770	0.770	0.760	0.764	0.716	16,000
2025-07-11	0.772	0.782	0.766	0.772	0.723	19,786
2025-07-10	0.782	0.782	0.764	0.772	0.723	30,352
2025-07-09	0.768	0.784	0.764	0.784	0.735	19,770
2025-07-08	0.774	0.786	0.764	0.766	0.718	139,352
2025-07-07	0.798	0.798	0.792	0.794	0.744	15,969
2025-07-04	0.776	0.798	0.776	0.798	0.748	56,921
2025-07-03	0.766	0.768	0.764	0.766	0.718	23,625
2025-07-02	0.768	0.768	0.764	0.766	0.718	16,820
2025-07-01	0.764	0.766	0.764	0.766	0.718	16,556
2025-06-30	0.758	0.768	0.758	0.766	0.718	16,600
2025-06-27	0.768	0.768	0.762	0.766	0.718	20,698
2025-06-26	0.764	0.766	0.762	0.766	0.718	22,900
2025-06-25	0.766	0.766	0.752	0.764	0.716	22,517
2025-06-24	0.768	0.768	0.764	0.766	0.718	31,271
2025-06-23	0.750	0.768	0.750	0.766	0.718	18,798
2025-06-20	0.760	0.768	0.760	0.768	0.720	17,314
2025-06-19	0.770	0.770	0.758	0.760	0.712	16,700
2025-06-18	0.774	0.774	0.760	0.770	0.722	27,035
2025-06-17	0.776	0.790	0.776	0.776	0.727	15,300
2025-06-16	0.770	0.780	0.760	0.776	0.727	20,963
2025-06-13	0.774	0.788	0.762	0.784	0.735	22,818
2025-06-12	0.772	0.774	0.768	0.774	0.725	21,957
2025-06-11	0.770	0.774	0.760	0.772	0.723	22,127
2025-06-10	0.774	0.776	0.760	0.760	0.712	28,449
2025-06-06	0.770	0.776	0.770	0.776	0.727	24,400
2025-06-05	0.776	0.778	0.770	0.774	0.725	26,355
2025-06-04	0.790	0.790	0.776	0.782	0.733	22,714
2025-06-03	0.774	0.776	0.772	0.774	0.725	19,175
2025-06-02	0.772	0.776	0.768	0.776	0.727	29,815
2025-05-30	0.772	0.778	0.770	0.774	0.725	32,325
2025-05-29	0.774	0.778	0.764	0.776	0.727	31,250
2025-05-28	0.774	0.776	0.768	0.776	0.727	26,016
2025-05-27	0.774	0.778	0.768	0.774	0.725	28,339
2025-05-26	0.768	0.788	0.762	0.774	0.725	29,514
2025-05-23	0.776	0.776	0.760	0.776	0.727	47,526
2025-05-22	0.806	0.806	0.770	0.770	0.722	117,753
2025-05-21	0.814	0.830	0.814	0.822	0.770	22,110
2025-05-20	0.788	0.818	0.776	0.818	0.767	22,907
2025-05-19	0.780	0.788	0.774	0.780	0.731	29,336
2025-05-16	0.772	0.788	0.772	0.776	0.727	101,095
2025-05-15	0.788	0.788	0.770	0.774	0.725	45,370
2025-05-14	0.774	0.776	0.770	0.774	0.725	47,636
2025-05-13	0.770	0.774	0.760	0.770	0.722	64,974
2025-05-12	0.770	0.774	0.768	0.770	0.722	37,432

← NewerPage 6 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.