Orilina Properties REIC S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-08	0.772	0.774	0.754	0.772	0.723	25,916
2025-05-07	0.774	0.774	0.768	0.770	0.722	24,101
2025-05-06	0.766	0.774	0.762	0.772	0.723	20,286
2025-05-05	0.772	0.772	0.766	0.770	0.722	21,750
2025-05-02	0.774	0.774	0.764	0.770	0.722	37,551
2025-04-30	0.772	0.774	0.762	0.774	0.725	15,324
2025-04-29	0.776	0.776	0.774	0.774	0.725	10,812
2025-04-28	0.780	0.782	0.770	0.772	0.723	19,398
2025-04-25	0.770	0.772	0.762	0.768	0.720	19,600
2025-04-24	0.774	0.778	0.764	0.764	0.716	25,733
2025-04-23	0.778	0.778	0.764	0.772	0.723	18,363
2025-04-22	0.780	0.780	0.764	0.764	0.716	19,350
2025-04-17	0.766	0.790	0.762	0.788	0.738	19,544
2025-04-16	0.780	0.780	0.762	0.766	0.718	32,036
2025-04-15	0.768	0.774	0.760	0.770	0.722	44,491
2025-04-14	0.784	0.786	0.770	0.770	0.722	21,762
2025-04-11	0.788	0.788	0.766	0.766	0.718	16,188
2025-04-10	0.788	0.788	0.762	0.766	0.718	43,426
2025-04-09	0.738	0.764	0.738	0.756	0.708	30,593
2025-04-08	0.740	0.772	0.730	0.768	0.720	38,071
2025-04-07	0.760	0.760	0.730	0.736	0.690	55,807
2025-04-04	0.788	0.788	0.776	0.777	0.728	18,151
2025-04-03	0.790	0.790	0.785	0.790	0.740	38,424
2025-04-02	0.789	0.789	0.785	0.789	0.739	17,896
2025-04-01	0.788	0.790	0.785	0.790	0.740	35,238
2025-03-31	0.789	0.789	0.775	0.782	0.733	15,122
2025-03-28	0.789	0.790	0.785	0.789	0.739	28,411
2025-03-27	0.788	0.790	0.788	0.790	0.740	54,124
2025-03-26	0.779	0.790	0.776	0.788	0.738	28,684
2025-03-24	0.789	0.790	0.789	0.789	0.739	27,062
2025-03-21	0.789	0.790	0.785	0.790	0.740	23,676
2025-03-20	0.787	0.790	0.782	0.790	0.740	36,607
2025-03-19	0.789	0.789	0.773	0.786	0.737	26,785
2025-03-18	0.789	0.790	0.780	0.780	0.731	18,620
2025-03-17	0.799	0.799	0.797	0.798	0.748	11,536
2025-03-14	0.794	0.798	0.786	0.792	0.742	29,037
2025-03-13	0.794	0.796	0.780	0.788	0.738	19,669
2025-03-12	0.799	0.799	0.786	0.786	0.737	17,632
2025-03-11	0.797	0.797	0.780	0.786	0.737	24,867
2025-03-10	0.798	0.798	0.785	0.796	0.746	15,922
2025-03-07	0.794	0.794	0.780	0.793	0.743	26,136
2025-03-06	0.795	0.795	0.782	0.794	0.744	15,199
2025-03-05	0.794	0.796	0.786	0.794	0.744	15,892
2025-03-04	0.792	0.799	0.785	0.786	0.737	24,835
2025-02-28	0.797	0.800	0.797	0.800	0.750	23,301
2025-02-27	0.800	0.808	0.795	0.800	0.750	45,826
2025-02-26	0.804	0.815	0.799	0.815	0.764	26,571
2025-02-25	0.799	0.800	0.796	0.800	0.750	37,206
2025-02-24	0.797	0.800	0.797	0.800	0.750	39,362
2025-02-21	0.799	0.800	0.794	0.800	0.750	36,390
2025-02-20	0.798	0.811	0.798	0.810	0.759	24,721
2025-02-19	0.799	0.800	0.795	0.800	0.750	31,578
2025-02-18	0.798	0.800	0.798	0.800	0.750	36,341
2025-02-17	0.799	0.813	0.794	0.799	0.749	57,528
2025-02-14	0.798	0.800	0.790	0.799	0.749	23,220
2025-02-13	0.799	0.800	0.790	0.800	0.750	63,172
2025-02-12	0.799	0.800	0.792	0.800	0.750	34,035
2025-02-11	0.798	0.800	0.795	0.800	0.750	28,653
2025-02-10	0.815	0.817	0.797	0.801	0.751	66,554
2025-02-07	0.813	0.818	0.812	0.816	0.765	21,573

← NewerPage 7 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.