Origin Enterprises Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	3.905	4.000	3.905	3.930	3.930	37,734
2026-10-15	3.975	4.030	3.910	3.910	3.910	118,756
2026-10-14	4.000	4.120	3.980	4.000	4.000	103,975
2026-10-13	4.000	4.100	3.980	4.040	4.040	158,911
2026-10-12	3.820	3.995	3.790	3.950	3.950	604,643
2026-10-09	3.840	3.840	3.780	3.800	3.800	66,675
2026-10-08	3.800	3.850	3.775	3.820	3.820	78,994
2026-10-07	3.850	3.880	3.800	3.840	3.840	204,533
2026-10-06	3.950	3.950	3.870	3.880	3.880	140,884
2026-10-05	3.935	3.990	3.930	3.950	3.950	16,819
2026-10-02	3.925	3.950	3.900	3.900	3.900	53,957
2026-10-01	3.950	3.970	3.925	3.950	3.950	242,569
2026-09-30	3.970	4.000	3.955	4.000	4.000	105,061
2026-09-29	4.100	4.100	3.960	4.000	4.000	594,658
2026-09-28	4.100	4.155	4.060	4.060	4.060	13,097
2026-09-25	4.040	4.150	4.000	4.100	4.100	136,198
2026-09-24	4.145	4.175	3.995	4.030	4.030	70,111
2026-09-23	4.240	4.240	4.050	4.100	4.100	12,853
2026-09-22	4.100	4.200	4.005	4.170	4.170	415,422
2026-09-21	4.005	4.100	3.995	4.025	4.025	111,278
2026-09-18	4.050	4.050	3.915	4.050	4.050	183,262
2026-09-17	3.950	4.100	3.950	4.100	4.100	61,246
2026-09-16	4.085	4.150	3.860	3.950	3.950	65,897
2026-09-15	4.255	4.255	4.070	4.070	4.070	81,936
2026-09-14	4.300	4.300	4.255	4.300	4.300	3,478
2026-09-11	4.345	4.345	4.250	4.280	4.280	9,834
2026-09-10	4.300	4.395	4.260	4.350	4.350	13,801
2026-09-09	4.440	4.440	4.350	4.350	4.350	3,836
2026-09-08	4.335	4.460	4.330	4.460	4.460	1,016
2026-09-07	4.450	4.450	4.450	4.450	4.450	25,202
2026-09-04	4.420	4.500	4.420	4.450	4.450	3,613
2026-09-03	4.430	4.525	4.430	4.460	4.460	4,494
2026-09-02	4.360	4.530	4.360	4.530	4.530	2,165
2026-09-01	4.485	4.495	4.390	4.490	4.490	8,256
2026-08-31	4.345	4.610	4.345	4.610	4.610	26,728
2026-08-28	4.405	4.555	4.400	4.400	4.400	15,547
2026-08-27	4.345	4.540	4.340	4.500	4.500	13,970
2026-08-26	4.480	4.490	4.350	4.350	4.350	11,383
2026-08-25	4.400	4.480	4.400	4.480	4.480	5,520
2026-08-24	4.460	4.520	4.460	4.520	4.520	5,692
2026-08-21	4.450	4.550	4.405	4.550	4.550	27,133
2026-08-20	4.495	4.510	4.420	4.500	4.500	6,903
2026-08-19	4.500	4.640	4.495	4.600	4.600	161,012
2026-08-18	4.635	4.650	4.540	4.620	4.620	1,060
2026-08-17	4.505	4.650	4.500	4.650	4.650	15,691
2026-08-14	4.405	4.600	4.405	4.600	4.600	139,534
2026-08-13	4.440	4.500	4.410	4.500	4.500	1,832
2026-08-12	4.430	4.455	4.320	4.455	4.455	765
2026-08-11	4.355	4.400	4.310	4.400	4.400	1,163
2026-08-10	4.510	4.590	4.320	4.320	4.320	22,658
2026-08-07	4.395	4.510	4.395	4.510	4.510	38,776
2026-08-06	4.320	4.400	4.280	4.400	4.400	38,796
2026-08-05	4.200	4.395	4.200	4.350	4.350	32,350
2026-08-04	4.300	4.300	4.185	4.200	4.200	14,147
2026-08-03	4.240	4.300	4.155	4.300	4.300	5,622
2026-07-31	4.350	4.380	4.150	4.150	4.150	78,653
2026-07-30	4.390	4.390	4.390	4.390	4.390	38,262
2026-07-29	4.285	4.350	4.285	4.350	4.350	12,412
2026-07-28	4.425	4.425	4.250	4.300	4.300	20,301
2026-07-27	4.350	4.430	4.350	4.430	4.430	53,294

Page 1 of 3 · 128 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-01	0.0315 EUR
2023-01-12	0.1285 EUR
2022-06-01	0.0315 EUR
2022-01-13	0.0785 EUR
2021-04-08	0.0315 EUR
2020-03-26	0.0315 EUR
2019-11-28	0.1817 EUR
2019-03-28	0.0315 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.