Orilina Properties REIC S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-07	0.813	0.818	0.812	0.816	0.765	21,573
2025-02-06	0.807	0.819	0.806	0.810	0.759	51,539
2025-02-05	0.796	0.810	0.791	0.808	0.757	59,461
2025-02-04	0.793	0.796	0.790	0.794	0.744	28,785
2025-02-03	0.788	0.799	0.775	0.799	0.749	117,283
2025-01-31	0.811	0.811	0.780	0.783	0.734	71,378
2025-01-30	0.796	0.810	0.790	0.804	0.753	24,113
2025-01-29	0.789	0.803	0.787	0.797	0.747	64,547
2025-01-28	0.787	0.795	0.780	0.785	0.736	20,326
2025-01-27	0.789	0.793	0.775	0.784	0.735	31,610
2025-01-24	0.788	0.791	0.780	0.789	0.739	30,740
2025-01-23	0.784	0.788	0.770	0.788	0.738	41,107
2025-01-22	0.790	0.790	0.760	0.783	0.734	65,500
2025-01-21	0.779	0.784	0.778	0.782	0.733	23,400
2025-01-20	0.785	0.785	0.772	0.781	0.732	23,336
2025-01-17	0.801	0.805	0.775	0.780	0.731	105,842
2025-01-16	0.806	0.806	0.790	0.800	0.750	23,262
2025-01-15	0.799	0.800	0.790	0.800	0.750	22,500
2025-01-14	0.800	0.800	0.798	0.799	0.749	18,962
2025-01-13	0.800	0.803	0.798	0.798	0.748	24,680
2025-01-10	0.808	0.808	0.795	0.800	0.750	31,518
2025-01-09	0.817	0.817	0.800	0.800	0.750	54,070
2025-01-08	0.816	0.818	0.810	0.810	0.759	20,500
2025-01-07	0.822	0.822	0.815	0.817	0.766	24,535
2025-01-03	0.817	0.819	0.816	0.819	0.768	18,885
2025-01-02	0.827	0.828	0.810	0.821	0.769	23,051
2024-12-31	0.815	0.829	0.790	0.829	0.777	54,798
2024-12-30	0.815	0.816	0.810	0.815	0.764	22,110
2024-12-27	0.815	0.817	0.806	0.815	0.764	25,150
2024-12-23	0.798	0.815	0.798	0.812	0.761	26,950
2024-12-20	0.799	0.810	0.796	0.798	0.748	21,512
2024-12-19	0.792	0.793	0.790	0.793	0.743	29,150
2024-12-18	0.787	0.790	0.787	0.789	0.739	23,310
2024-12-17	0.789	0.790	0.786	0.790	0.740	26,253
2024-12-16	0.790	0.790	0.770	0.785	0.736	36,563
2024-12-13	0.789	0.789	0.787	0.788	0.738	20,357
2024-12-12	0.789	0.790	0.789	0.790	0.740	28,200
2024-12-11	0.789	0.790	0.787	0.790	0.740	24,900
2024-12-10	0.786	0.790	0.786	0.789	0.739	19,800
2024-12-09	0.789	0.790	0.786	0.790	0.740	25,850
2024-12-06	0.784	0.790	0.782	0.790	0.740	29,700
2024-12-05	0.788	0.788	0.780	0.781	0.732	27,860
2024-12-04	0.776	0.785	0.770	0.771	0.723	35,220
2024-12-03	0.788	0.789	0.770	0.771	0.723	39,094
2024-12-02	0.792	0.799	0.788	0.795	0.745	27,106
2024-11-29	0.788	0.790	0.788	0.790	0.740	60,618
2024-11-28	0.790	0.793	0.780	0.790	0.740	22,700
2024-11-27	0.787	0.789	0.786	0.787	0.738	22,625
2024-11-26	0.790	0.798	0.788	0.790	0.740	24,500
2024-11-25	0.786	0.795	0.786	0.791	0.741	21,769
2024-11-22	0.786	0.794	0.780	0.790	0.740	28,420
2024-11-21	0.793	0.793	0.780	0.791	0.741	23,066
2024-11-20	0.797	0.798	0.780	0.780	0.731	53,353
2024-11-19	0.798	0.799	0.793	0.796	0.746	24,800
2024-11-18	0.804	0.804	0.795	0.798	0.748	21,919
2024-11-15	0.798	0.798	0.797	0.798	0.748	24,378
2024-11-14	0.797	0.800	0.796	0.797	0.747	40,675
2024-11-13	0.796	0.799	0.796	0.797	0.747	17,207
2024-11-12	0.800	0.800	0.794	0.798	0.748	20,512
2024-11-11	0.797	0.799	0.796	0.796	0.746	19,915

← NewerPage 8 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.