Ordina N.V. - Price History
Stock symbol ORDI.AS is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for ORDI.AS (Ordina N.V.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | €5.70 | €5.70 |
| December 2023 | €5.70 | €5.70 |
| November 2023 | €5.70 | €5.70 |
| October 2023 | €5.68 | €5.68 |
| September 2023 | €5.72 | €5.72 |
| August 2023 | €5.74 | €5.74 |
| July 2023 | €5.70 | €5.70 |
| June 2023 | €5.67 | €5.67 |
| May 2023 | €5.66 | €5.66 |
| April 2023 | €5.60 | €5.60 |
| March 2023 | €5.69 | €5.96 |
| February 2023 | €3.70 | €3.87 |
| January 2023 | €3.97 | €4.16 |
| December 2022 | €3.70 | €3.88 |
| November 2022 | €3.81 | €3.98 |
| October 2022 | €3.72 | €3.89 |
| September 2022 | €3.65 | €3.82 |
| August 2022 | €3.76 | €3.94 |
| July 2022 | €4.72 | €4.94 |
| June 2022 | €4.55 | €4.76 |
| May 2022 | €4.55 | €4.76 |
| April 2022 | €4.19 | €4.38 |
| March 2022 | €4.30 | €4.66 |
| February 2022 | €3.99 | €4.32 |
| January 2022 | €4.09 | €4.44 |
| December 2021 | €3.78 | €4.10 |
| November 2021 | €3.16 | €3.42 |
| October 2021 | €3.32 | €3.60 |
| September 2021 | €3.04 | €3.30 |
| August 2021 | €3.17 | €3.44 |
| July 2021 | €3.32 | €3.60 |
| June 2021 | €3.48 | €3.78 |
| May 2021 | €3.47 | €3.76 |
| April 2021 | €3.20 | €3.47 |
| March 2021 | €2.86 | €3.32 |
| February 2021 | €2.86 | €3.31 |
| January 2021 | €2.48 | €2.88 |
| December 2020 | €2.48 | €2.88 |
| November 2020 | €2.44 | €2.92 |
| October 2020 | €1.94 | €2.32 |
| September 2020 | €1.90 | €2.27 |
| August 2020 | €1.95 | €2.33 |
| July 2020 | €1.79 | €2.14 |
| June 2020 | €1.52 | €1.82 |
| May 2020 | €1.60 | €1.92 |
| April 2020 | €1.52 | €1.82 |
| March 2020 | €1.07 | €1.37 |
| February 2020 | €1.82 | €2.34 |
| January 2020 | €1.55 | €1.99 |
| December 2019 | €1.58 | €2.04 |
| November 2019 | €1.60 | €2.06 |
| October 2019 | €1.42 | €1.83 |
| September 2019 | €1.31 | €1.68 |
| August 2019 | €1.30 | €1.67 |
| July 2019 | €1.44 | €1.85 |
| June 2019 | €1.40 | €1.80 |
| May 2019 | €1.33 | €1.71 |
| April 2019 | €1.48 | €1.91 |
| March 2019 | €1.43 | €1.88 |
| February 2019 | €1.21 | €1.60 |
| January 2019 | €1.13 | €1.49 |
| December 2018 | €1.08 | €1.42 |
| November 2018 | €1.14 | €1.51 |
| October 2018 | €1.27 | €1.68 |
| September 2018 | €1.30 | €1.72 |
| August 2018 | €1.36 | €1.80 |
| July 2018 | €1.50 | €1.98 |
| June 2018 | €1.45 | €1.91 |
| May 2018 | €1.50 | €1.97 |
| April 2018 | €1.42 | €1.88 |
| March 2018 | €1.34 | €1.78 |
| February 2018 | €1.48 | €1.98 |
| January 2018 | €1.20 | €1.60 |
| December 2017 | €1.17 | €1.56 |
| November 2017 | €1.12 | €1.49 |
| October 2017 | €1.12 | €1.48 |
| September 2017 | €1.18 | €1.58 |
| August 2017 | €1.16 | €1.55 |
| July 2017 | €1.19 | €1.58 |
| June 2017 | €1.18 | €1.57 |
| May 2017 | €1.18 | €1.57 |
| April 2017 | €1.18 | €1.59 |
| March 2017 | €1.16 | €1.57 |
| February 2017 | €1.19 | €1.61 |
| January 2017 | €1.47 | €1.98 |
| December 2016 | €1.56 | €2.10 |
| November 2016 | €1.39 | €1.88 |
| October 2016 | €1.80 | €2.43 |
| September 2016 | €1.49 | €2.01 |
| August 2016 | €1.27 | €1.71 |
| July 2016 | €1.19 | €1.60 |
| June 2016 | €1.15 | €1.55 |
| May 2016 | €1.18 | €1.60 |
| April 2016 | €0.98 | €1.32 |
| March 2016 | €0.79 | €1.06 |
| February 2016 | €0.66 | €0.89 |
| January 2016 | €0.72 | €0.97 |
| December 2015 | €0.79 | €1.06 |
| November 2015 | €0.79 | €1.07 |
| October 2015 | €0.81 | €1.10 |
| September 2015 | €0.74 | €1 |
| August 2015 | €0.68 | €0.92 |
| July 2015 | €0.95 | €1.28 |
| June 2015 | €1.07 | €1.44 |
| May 2015 | €1.25 | €1.69 |
| April 2015 | €1.28 | €1.73 |
| March 2015 | €1.32 | €1.78 |
| February 2015 | €1.04 | €1.41 |
| January 2015 | €1.07 | €1.44 |
| December 2014 | €0.93 | €1.26 |
| November 2014 | €0.98 | €1.33 |
| October 2014 | €0.97 | €1.30 |
| September 2014 | €1.43 | €1.93 |
| August 2014 | €1.36 | €1.84 |
| July 2014 | €1.33 | €1.80 |
| June 2014 | €1.35 | €1.82 |
| May 2014 | €1.46 | €1.98 |
| April 2014 | €1.54 | €2.08 |
| March 2014 | €1.45 | €1.96 |
| February 2014 | €1.50 | €2.03 |
| January 2014 | €1.40 | €1.89 |
| December 2013 | €1.41 | €1.90 |
| November 2013 | €1.33 | €1.80 |
| October 2013 | €0.96 | €1.29 |
| September 2013 | €0.94 | €1.27 |
| August 2013 | €0.90 | €1.21 |
| July 2013 | €0.93 | €1.25 |
| June 2013 | €0.95 | €1.28 |
| May 2013 | €0.91 | €1.23 |
| April 2013 | €0.93 | €1.25 |
| March 2013 | €0.89 | €1.20 |
| February 2013 | €0.88 | €1.18 |
| January 2013 | €0.88 | €1.18 |
| December 2012 | €0.83 | €1.12 |
| November 2012 | €0.74 | €1 |
| October 2012 | €0.76 | €1.02 |
| September 2012 | €0.76 | €1.02 |
| August 2012 | €0.76 | €1.03 |
| July 2012 | €0.69 | €0.93 |
| June 2012 | €0.67 | €0.91 |
| May 2012 | €0.66 | €0.89 |
| April 2012 | €0.66 | €0.90 |
| March 2012 | €0.76 | €1.02 |
| February 2012 | €0.80 | €1.07 |
| January 2012 | €0.77 | €1.04 |
| December 2011 | €0.72 | €0.96 |
| November 2011 | €0.77 | €1.08 |
| October 2011 | €0.92 | €1.30 |
| September 2011 | €1.02 | €1.44 |
| August 2011 | €1.44 | €2.03 |
| July 2011 | €1.91 | €2.69 |
| June 2011 | €2.36 | €3.33 |
| May 2011 | €2.54 | €3.57 |
| April 2011 | €2.84 | €3.99 |
| March 2011 | €2.79 | €3.93 |
| February 2011 | €2.44 | €3.44 |
| January 2011 | €2.73 | €3.84 |
| December 2010 | €2.61 | €3.68 |
| November 2010 | €2.19 | €3.08 |
| October 2010 | €2.22 | €3.13 |
| September 2010 | €1.90 | €2.68 |
| August 2010 | €1.68 | €2.37 |
| July 2010 | €2.24 | €3.15 |
| June 2010 | €2.03 | €2.86 |
| May 2010 | €2.50 | €3.51 |
| April 2010 | €2.86 | €4.03 |
| March 2010 | €2.96 | €4.16 |
| February 2010 | €3.30 | €4.64 |
| January 2010 | €3.84 | €5.40 |
| December 2009 | €3.59 | €5.05 |
| November 2009 | €3.46 | €4.87 |
| October 2009 | €3 | €4.23 |
| September 2009 | €3.03 | €4.27 |
| August 2009 | €2.95 | €4.15 |
| July 2009 | €2.27 | €3.19 |
| June 2009 | €1.98 | €2.79 |
| May 2009 | €2.40 | €3.38 |
| April 2009 | €2.37 | €3.34 |
| March 2009 | €1.89 | €2.66 |
| February 2009 | €1.61 | €2.26 |
| January 2009 | €1.95 | €2.75 |
| December 2008 | €2.03 | €2.86 |
| November 2008 | €1.74 | €2.45 |
| October 2008 | €2.91 | €4.10 |
| September 2008 | €3.77 | €5.31 |
| August 2008 | €5.20 | €7.32 |
| July 2008 | €5.48 | €7.71 |
| June 2008 | €6.07 | €8.54 |
| May 2008 | €7.91 | €11.13 |
| April 2008 | €7.43 | €10.65 |
| March 2008 | €7.24 | €10.38 |
| February 2008 | €6.63 | €9.50 |
| January 2008 | €6.82 | €9.77 |
| December 2007 | €8.51 | €12.20 |
| November 2007 | €8.39 | €12.03 |
| October 2007 | €9.42 | €13.50 |
| September 2007 | €9.06 | €12.98 |
| August 2007 | €10.38 | €14.87 |
| July 2007 | €10.74 | €15.39 |
| June 2007 | €10.74 | €15.40 |
| May 2007 | €11.65 | €16.70 |
| April 2007 | €12.42 | €18 |
| March 2007 | €11.94 | €17.31 |
| February 2007 | €11.65 | €16.88 |
| January 2007 | €11.99 | €17.38 |
| December 2006 | €11.56 | €16.76 |
| November 2006 | €11 | €15.94 |
| October 2006 | €10.26 | €14.87 |
| September 2006 | €10.17 | €14.74 |
| August 2006 | €10.21 | €14.80 |
| July 2006 | €11.78 | €17.07 |
| June 2006 | €12.47 | €18.08 |
| May 2006 | €11.40 | €16.53 |
| April 2006 | €12.77 | €18.71 |
| March 2006 | €12.79 | €18.75 |
| February 2006 | €11.48 | €16.82 |
| January 2006 | €11.12 | €16.30 |
| December 2005 | €9.89 | €14.49 |
| November 2005 | €9.83 | €14.41 |
| October 2005 | €9.59 | €14.05 |
| September 2005 | €10.06 | €14.75 |
| August 2005 | €8.75 | €12.82 |
| July 2005 | €7.63 | €11.18 |
| June 2005 | €7.28 | €10.67 |
| May 2005 | €7.21 | €10.57 |
| April 2005 | €6.72 | €9.95 |
| March 2005 | €6.89 | €10.20 |
| February 2005 | €7.53 | €11.14 |
| January 2005 | €6.90 | €10.21 |
| December 2004 | €6.24 | €9.23 |
| November 2004 | €6.18 | €9.15 |
| October 2004 | €6.20 | €9.18 |
| September 2004 | €5.57 | €8.24 |
| August 2004 | €5.54 | €8.20 |
| July 2004 | €5.44 | €8.05 |
| June 2004 | €5.89 | €8.72 |
| May 2004 | €5.77 | €8.54 |
| April 2004 | €6.19 | €9.25 |
| March 2004 | €6.51 | €9.74 |
| February 2004 | €6.98 | €10.43 |
| January 2004 | €7.01 | €10.48 |
| December 2003 | €6.29 | €9.41 |
| November 2003 | €6.62 | €9.90 |
| October 2003 | €6.02 | €9 |
| September 2003 | €4.95 | €7.40 |
| August 2003 | €5.35 | €8 |
| July 2003 | €4.24 | €6.34 |
| June 2003 | €3.32 | €4.97 |
| May 2003 | €2.64 | €3.94 |
| April 2003 | €2.25 | €3.45 |
| March 2003 | €1.79 | €2.75 |
| February 2003 | €1.96 | €3 |
| January 2003 | €2.73 | €4.19 |
| December 2002 | €3.68 | €5.64 |
| November 2002 | €4.17 | €6.40 |
| October 2002 | €3.49 | €5.35 |
| September 2002 | €2.34 | €3.60 |
| August 2002 | €3.55 | €5.45 |
| July 2002 | €4.10 | €6.30 |
| June 2002 | €4.80 | €7.36 |
| May 2002 | €5.94 | €9.11 |
| April 2002 | €7.95 | €12.35 |
| March 2002 | €8.71 | €13.54 |
| February 2002 | €7.56 | €11.75 |
| January 2002 | €8.30 | €12.90 |
| December 2001 | €7.34 | €11.40 |
| November 2001 | €7.37 | €11.45 |
| October 2001 | €6.95 | €10.80 |
| September 2001 | €8.14 | €12.65 |
| August 2001 | €10.26 | €15.95 |
| July 2001 | €11.65 | €18.10 |
| June 2001 | €13.32 | €20.70 |
| May 2001 | €16.73 | €26 |
| April 2001 | €14.36 | €22.45 |
| March 2001 | €14.23 | €22.25 |
| February 2001 | €14.81 | €23.15 |
| January 2001 | €17.02 | €26.60 |
| December 2000 | €14.74 | €23.05 |
| November 2000 | €16.38 | €25.60 |
| October 2000 | €20.28 | €31.70 |
| September 2000 | €20.98 | €32.80 |
| August 2000 | €22.42 | €35.05 |
| July 2000 | €22.20 | €34.70 |
| June 2000 | €22.39 | €35 |
| May 2000 | €22.39 | €35 |
| April 2000 | €24.60 | €40 |
| March 2000 | €22.76 | €37 |
| February 2000 | €24.42 | €39.70 |
| January 2000 | €20.88 | €33.95 |
| December 1999 | €19.19 | €31.20 |
| November 1999 | €16.85 | €27.40 |
| October 1999 | €14.21 | €23.10 |
| September 1999 | €13.22 | €21.50 |
| August 1999 | €16.58 | €26.95 |
| July 1999 | €16.30 | €26.50 |
| June 1999 | €17.22 | €28 |
| May 1999 | €15.01 | €24.40 |
| April 1999 | €13.42 | €22.70 |
| March 1999 | €14.43 | €24.40 |
| February 1999 | €14.28 | €24.15 |
| January 1999 | €14.37 | €24.30 |
| December 1998 | €13.45 | €22.73 |
| November 1998 | €14.12 | €23.87 |
| October 1998 | €13.04 | €22.05 |
| September 1998 | €13.96 | €23.60 |
| August 1998 | €16.48 | €27.86 |
| July 1998 | €18.57 | €31.40 |
| June 1998 | €17.69 | €29.90 |
| May 1998 | €18.17 | €30.72 |
| April 1998 | €12.23 | €21.51 |
| March 1998 | €12.70 | €22.33 |
| February 1998 | €10.48 | €18.42 |
| January 1998 | €8.93 | €15.70 |
| December 1997 | €7.20 | €12.66 |
| November 1997 | €7.74 | €13.61 |
| October 1997 | €8.10 | €14.25 |
| September 1997 | €9.24 | €16.24 |
| August 1997 | €8.70 | €15.29 |
| July 1997 | €9.29 | €16.34 |
| June 1997 | €9.16 | €16.11 |
| May 1997 | €7.44 | €65.44 |
| April 1997 | €6.48 | €59.22 |
| March 1997 | €6.48 | €59.22 |
| February 1997 | €5.36 | €49.01 |
| January 1997 | €5.06 | €46.29 |
| December 1996 | €3.85 | €35.17 |
| November 1996 | €3.97 | €36.30 |
| October 1996 | €3.68 | €33.67 |
| September 1996 | €3.37 | €30.86 |
| August 1996 | €3.37 | €30.86 |
| July 1996 | €3.09 | €28.22 |
| June 1996 | €3.24 | €29.68 |
| May 1996 | €3.20 | €29.27 |
| April 1996 | €2.67 | €25.41 |
| March 1996 | €2.24 | €21.28 |
| February 1996 | €1.94 | €18.47 |
| January 1996 | €1.72 | €16.34 |
| December 1995 | €1.54 | €14.66 |
| November 1995 | €1.55 | €14.75 |
| October 1995 | €1.59 | €15.16 |
| September 1995 | €1.63 | €15.47 |
| August 1995 | €1.64 | €15.56 |
| July 1995 | €1.51 | €14.34 |
| June 1995 | €1.49 | €14.20 |
| May 1995 | €1.35 | €13.34 |
| April 1995 | €1.15 | €11.39 |
| March 1995 | €1.12 | €11.03 |
| February 1995 | €1.15 | €11.34 |
| January 1995 | €1.16 | €11.48 |
| December 1994 | €1.08 | €10.66 |
| November 1994 | €1.03 | €10.16 |
| October 1994 | €0.98 | €9.67 |
| September 1994 | €0.97 | €9.58 |
| August 1994 | €0.99 | €9.76 |
| July 1994 | €0.97 | €9.62 |
| June 1994 | €0.88 | €8.67 |
| May 1994 | €0.90 | €9.30 |
| April 1994 | €0.76 | €7.80 |
| March 1994 | €0.75 | €7.71 |
| February 1994 | €0.74 | €7.62 |
| January 1994 | €0.75 | €7.71 |
| December 1993 | €0.68 | €7.03 |
| November 1993 | €0.82 | €8.49 |
| October 1993 | €0.74 | €7.58 |
| September 1993 | €0.64 | €6.53 |
| August 1993 | €0.62 | €6.40 |
| July 1993 | €0.62 | €6.35 |
| June 1993 | €0.64 | €6.62 |
| May 1993 | €0.62 | €6.58 |
| April 1993 | €0.60 | €6.40 |
| March 1993 | €0.53 | €5.63 |
| February 1993 | €0.54 | €5.76 |
| January 1993 | €0.51 | €5.44 |
| December 1992 | €0.53 | €5.67 |
| November 1992 | €0.56 | €5.94 |
| October 1992 | €0.66 | €7.03 |
| September 1992 | €0.72 | €7.71 |
| August 1992 | €0.73 | €7.85 |
| July 1992 | €0.87 | €9.30 |
| June 1992 | €0.90 | €9.62 |
| May 1992 | €0.92 | €9.89 |
| April 1992 | €0.78 | €8.62 |
| March 1992 | €0.73 | €8.17 |
| February 1992 | €0.67 | €7.49 |
| January 1992 | €0.64 | €7.12 |
| December 1991 | €0.67 | €7.49 |
| November 1991 | €0.75 | €8.30 |
| October 1991 | €0.78 | €8.67 |
| September 1991 | €0.78 | €8.62 |
| August 1991 | €0.77 | €8.53 |
| July 1991 | €0.78 | €8.67 |
| June 1991 | €0.64 | €7.62 |
| May 1991 | €0.62 | €7.31 |
| April 1991 | €0.59 | €6.99 |
| March 1991 | €0.58 | €6.81 |
| February 1991 | €0.58 | €6.81 |
| January 1991 | €0.59 | €6.99 |
| December 1990 | €0.58 | €6.81 |
| November 1990 | €0.56 | €6.58 |
| October 1990 | €0.56 | €6.67 |
| September 1990 | €0.54 | €6.35 |
| August 1990 | €0.61 | €7.22 |
| July 1990 | €0.65 | €7.72 |
| June 1990 | €0.73 | €8.58 |
| May 1990 | €0.74 | €9.12 |
| April 1990 | €0.75 | €9.30 |
ORDI.AS
Price: €5.70
52 week price:
Dividend Yield: 4.67%
5-year range yield:
Forward Dividend Yield: 4.56%
Payout Ratio: 73.61%
Payout Ratio Range:
Dividend Per Share: 0.27 EUR
Earnings Per Share: 0.36 EUR
P/E Ratio: 23.75
Exchange: AMS
Sector: Technology
Industry: Information Technology Services
Market Capitalization: 514.0 million
Average Dividend Frequency: 1
Years Paying Dividends: 7
DGR3: 18.78%
DGR5: 29.09%