Origin Enterprises Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 3.275 | 3.290 | 3.240 | 3.290 | 3.290 | 40,376 |
| 2024-08-30 | 3.255 | 3.325 | 3.245 | 3.290 | 3.290 | 240,043 |
| 2024-08-29 | 3.265 | 3.280 | 3.230 | 3.270 | 3.270 | 86,711 |
| 2024-08-28 | 3.250 | 3.270 | 3.205 | 3.225 | 3.225 | 56,404 |
| 2024-08-27 | 3.185 | 3.325 | 3.185 | 3.275 | 3.275 | 71,966 |
| 2024-08-26 | 3.230 | 3.230 | 3.230 | 3.230 | 3.230 | 40,182 |
| 2024-08-23 | 3.170 | 3.255 | 3.160 | 3.230 | 3.230 | 80,624 |
| 2024-08-22 | 3.210 | 3.215 | 3.105 | 3.150 | 3.150 | 47,521 |
| 2024-08-21 | 3.145 | 3.200 | 3.145 | 3.190 | 3.190 | 143,383 |
| 2024-08-20 | 3.175 | 3.200 | 3.145 | 3.170 | 3.170 | 46,377 |
| 2024-08-19 | 3.050 | 3.200 | 3.050 | 3.175 | 3.175 | 59,764 |
| 2024-08-16 | 3.105 | 3.150 | 3.075 | 3.150 | 3.150 | 155,766 |
| 2024-08-15 | 3.100 | 3.150 | 3.100 | 3.140 | 3.140 | 55,570 |
| 2024-08-14 | 3.165 | 3.190 | 3.100 | 3.130 | 3.130 | 76,853 |
| 2024-08-13 | 3.170 | 3.190 | 3.140 | 3.180 | 3.180 | 56,376 |
| 2024-08-12 | 3.180 | 3.235 | 3.175 | 3.185 | 3.185 | 43,534 |
| 2024-08-09 | 3.155 | 3.250 | 3.150 | 3.185 | 3.185 | 91,125 |
| 2024-08-08 | 3.115 | 3.190 | 3.090 | 3.180 | 3.180 | 112,076 |
| 2024-08-07 | 3.105 | 3.145 | 3.095 | 3.145 | 3.145 | 98,766 |
| 2024-08-06 | 3.150 | 3.150 | 3.070 | 3.070 | 3.070 | 179,295 |
| 2024-08-05 | 3.100 | 3.125 | 3.065 | 3.120 | 3.120 | 148,683 |
| 2024-08-02 | 3.080 | 3.105 | 3.060 | 3.100 | 3.100 | 115,749 |
| 2024-08-01 | 3.140 | 3.140 | 3.010 | 3.090 | 3.090 | 81,081 |
| 2024-07-31 | 3.130 | 3.225 | 3.120 | 3.130 | 3.130 | 153,958 |
| 2024-07-30 | 3.120 | 3.190 | 3.110 | 3.130 | 3.130 | 87,087 |
| 2024-07-29 | 3.090 | 3.170 | 3.090 | 3.105 | 3.105 | 71,164 |
| 2024-07-26 | 3.070 | 3.125 | 3.060 | 3.080 | 3.080 | 75,606 |
| 2024-07-25 | 3.060 | 3.145 | 3.030 | 3.145 | 3.145 | 77,843 |
| 2024-07-24 | 3.030 | 3.050 | 2.995 | 3.050 | 3.050 | 1,949,271 |
| 2024-07-23 | 3.040 | 3.060 | 3.030 | 3.030 | 3.030 | 141,508 |
| 2024-07-22 | 3.120 | 3.120 | 3.055 | 3.055 | 3.055 | 87,586 |
| 2024-07-19 | 3.070 | 3.100 | 3.020 | 3.100 | 3.100 | 110,504 |
| 2024-07-18 | 3.170 | 3.170 | 3.070 | 3.075 | 3.075 | 218,041 |
| 2024-07-17 | 3.250 | 3.250 | 3.120 | 3.120 | 3.120 | 98,030 |
| 2024-07-16 | 3.195 | 3.235 | 3.165 | 3.190 | 3.190 | 62,310 |
| 2024-07-15 | 3.175 | 3.220 | 3.175 | 3.180 | 3.180 | 48,115 |
| 2024-07-12 | 3.120 | 3.180 | 3.115 | 3.180 | 3.180 | 111,740 |
| 2024-07-11 | 3.130 | 3.130 | 3.110 | 3.120 | 3.120 | 64,201 |
| 2024-07-10 | 3.100 | 3.165 | 3.100 | 3.130 | 3.130 | 44,694 |
| 2024-07-09 | 3.090 | 3.135 | 3.090 | 3.100 | 3.100 | 46,603 |
| 2024-07-08 | 3.090 | 3.170 | 3.090 | 3.130 | 3.130 | 215,997 |
| 2024-07-05 | 3.130 | 3.195 | 3.130 | 3.175 | 3.175 | 82,176 |
| 2024-07-04 | 3.130 | 3.165 | 3.115 | 3.130 | 3.130 | 50,914 |
| 2024-07-03 | 3.120 | 3.200 | 3.115 | 3.160 | 3.160 | 340,387 |
| 2024-07-02 | 3.180 | 3.210 | 3.110 | 3.110 | 3.110 | 56,947 |
| 2024-07-01 | 3.290 | 3.290 | 3.200 | 3.200 | 3.200 | 265,662 |
| 2024-06-28 | 3.240 | 3.295 | 3.240 | 3.240 | 3.240 | 330,199 |
| 2024-06-27 | 3.150 | 3.225 | 3.150 | 3.200 | 3.200 | 83,801 |
| 2024-06-26 | 3.170 | 3.170 | 3.100 | 3.145 | 3.145 | 813,150 |
| 2024-06-25 | 3.190 | 3.225 | 3.100 | 3.150 | 3.150 | 135,644 |
| 2024-06-24 | 3.205 | 3.230 | 3.170 | 3.170 | 3.170 | 96,174 |
| 2024-06-21 | 3.170 | 3.250 | 3.170 | 3.190 | 3.190 | 248,994 |
| 2024-06-20 | 3.300 | 3.300 | 3.185 | 3.215 | 3.215 | 94,918 |
| 2024-06-19 | 3.200 | 3.325 | 3.200 | 3.235 | 3.235 | 139,189 |
| 2024-06-18 | 3.110 | 3.250 | 3.110 | 3.230 | 3.230 | 226,781 |
| 2024-06-17 | 3.040 | 3.120 | 2.995 | 3.100 | 3.100 | 153,604 |
| 2024-06-14 | 3.080 | 3.080 | 2.950 | 2.975 | 2.975 | 84,612 |
| 2024-06-13 | 3.100 | 3.200 | 2.980 | 3.060 | 3.060 | 174,531 |
| 2024-06-12 | 3.090 | 3.110 | 3.040 | 3.060 | 3.060 | 119,599 |
| 2024-06-11 | 3.140 | 3.140 | 3.020 | 3.060 | 3.060 | 79,394 |
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.