Orilina Properties REIC S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	0.804	0.804	0.796	0.800	0.750	15,200
2024-11-07	0.805	0.807	0.803	0.804	0.753	16,400
2024-11-06	0.810	0.812	0.800	0.800	0.750	19,110
2024-11-05	0.807	0.808	0.796	0.802	0.752	15,333
2024-11-04	0.805	0.808	0.795	0.801	0.751	15,600
2024-11-01	0.805	0.806	0.790	0.806	0.755	18,650
2024-10-31	0.805	0.805	0.790	0.800	0.750	20,475
2024-10-30	0.808	0.808	0.791	0.800	0.750	20,254
2024-10-29	0.800	0.806	0.798	0.800	0.750	19,657
2024-10-25	0.807	0.817	0.800	0.807	0.756	15,124
2024-10-24	0.806	0.809	0.800	0.803	0.753	19,257
2024-10-23	0.824	0.825	0.803	0.812	0.761	28,069
2024-10-22	0.829	0.829	0.817	0.824	0.772	25,700
2024-10-21	0.807	0.835	0.807	0.822	0.770	68,187
2024-10-18	0.803	0.808	0.803	0.805	0.754	30,795
2024-10-17	0.796	0.807	0.796	0.801	0.751	20,882
2024-10-16	0.806	0.806	0.796	0.796	0.746	20,700
2024-10-15	0.806	0.807	0.801	0.806	0.755	17,836
2024-10-14	0.801	0.808	0.800	0.804	0.753	15,940
2024-10-11	0.814	0.814	0.790	0.804	0.753	33,617
2024-10-10	0.800	0.810	0.790	0.804	0.753	18,077
2024-10-09	0.806	0.810	0.793	0.800	0.750	25,117
2024-10-08	0.819	0.819	0.800	0.800	0.750	15,943
2024-10-07	0.795	0.817	0.790	0.817	0.766	20,009
2024-10-04	0.801	0.803	0.780	0.798	0.748	27,080
2024-10-03	0.800	0.803	0.796	0.799	0.749	28,485
2024-10-02	0.815	0.815	0.800	0.804	0.753	24,646
2024-10-01	0.818	0.820	0.810	0.817	0.766	20,164
2024-09-30	0.820	0.821	0.815	0.817	0.766	18,396
2024-09-27	0.819	0.820	0.816	0.818	0.767	10,000
2024-09-26	0.808	0.826	0.808	0.818	0.767	28,863
2024-09-25	0.820	0.824	0.818	0.821	0.769	34,454
2024-09-24	0.813	0.816	0.812	0.813	0.762	15,400
2024-09-23	0.826	0.826	0.800	0.810	0.759	46,782
2024-09-20	0.826	0.826	0.824	0.825	0.773	15,336
2024-09-19	0.824	0.825	0.823	0.824	0.772	15,724
2024-09-18	0.828	0.828	0.815	0.821	0.769	19,593
2024-09-17	0.832	0.832	0.820	0.826	0.774	22,888
2024-09-16	0.835	0.837	0.825	0.828	0.776	16,193
2024-09-13	0.820	0.837	0.820	0.831	0.779	16,867
2024-09-12	0.838	0.840	0.815	0.821	0.769	20,900
2024-09-11	0.846	0.846	0.830	0.832	0.780	17,859
2024-09-10	0.849	0.850	0.841	0.845	0.770	14,913
2024-09-09	0.844	0.847	0.835	0.840	0.766	15,644
2024-09-06	0.844	0.849	0.840	0.845	0.770	20,097
2024-09-05	0.842	0.844	0.830	0.844	0.770	18,639
2024-09-04	0.843	0.843	0.843	0.843	0.769	0
2024-09-03	0.847	0.848	0.840	0.843	0.769	26,434
2024-09-02	0.831	0.849	0.830	0.849	0.774	40,047
2024-08-30	0.845	0.845	0.814	0.830	0.757	43,057
2024-08-29	0.840	0.847	0.838	0.842	0.768	18,365
2024-08-28	0.845	0.849	0.838	0.840	0.766	29,735
2024-08-27	0.849	0.849	0.842	0.844	0.770	19,665
2024-08-26	0.858	0.858	0.840	0.847	0.772	17,200
2024-08-23	0.849	0.850	0.840	0.845	0.770	27,072
2024-08-22	0.845	0.850	0.831	0.845	0.770	18,016
2024-08-21	0.841	0.849	0.841	0.843	0.769	16,301
2024-08-20	0.840	0.844	0.832	0.836	0.762	23,154
2024-08-19	0.864	0.864	0.832	0.856	0.780	16,700
2024-08-16	0.864	0.870	0.861	0.863	0.787	11,667

← NewerPage 9 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.