Origin Enterprises Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-11 | 3.140 | 3.140 | 3.020 | 3.060 | 3.060 | 79,394 |
| 2024-06-10 | 3.080 | 3.140 | 3.055 | 3.065 | 3.065 | 194,520 |
| 2024-06-07 | 3.080 | 3.130 | 3.060 | 3.100 | 3.100 | 50,114 |
| 2024-06-06 | 3.160 | 3.160 | 3.045 | 3.075 | 3.075 | 84,073 |
| 2024-06-05 | 3.100 | 3.130 | 3.080 | 3.085 | 3.085 | 280,462 |
| 2024-06-04 | 3.100 | 3.125 | 3.080 | 3.080 | 3.080 | 194,866 |
| 2024-06-03 | 3.080 | 3.160 | 3.080 | 3.100 | 3.100 | 188,384 |
| 2024-05-31 | 3.080 | 3.115 | 3.060 | 3.080 | 3.080 | 5,707,053 |
| 2024-05-30 | 3.090 | 3.110 | 3.040 | 3.110 | 3.110 | 78,034 |
| 2024-05-29 | 3.060 | 3.120 | 3.050 | 3.090 | 3.059 | 216,086 |
| 2024-05-28 | 3.200 | 3.200 | 3.065 | 3.070 | 3.039 | 47,613 |
| 2024-05-27 | 3.095 | 3.095 | 3.095 | 3.095 | 3.063 | 83,847 |
| 2024-05-24 | 3.035 | 3.115 | 3.035 | 3.095 | 3.063 | 246,488 |
| 2024-05-23 | 3.010 | 3.140 | 3.010 | 3.060 | 3.060 | 67,771 |
| 2024-05-22 | 3.115 | 3.115 | 3.020 | 3.095 | 3.095 | 69,216 |
| 2024-05-21 | 3.000 | 3.135 | 2.940 | 3.070 | 3.070 | 275,847 |
| 2024-05-20 | 3.000 | 3.005 | 2.920 | 2.990 | 2.990 | 1,108,090 |
| 2024-05-17 | 2.995 | 3.045 | 2.950 | 3.000 | 3.000 | 277,117 |
| 2024-05-16 | 3.070 | 3.160 | 2.965 | 2.990 | 2.990 | 326,817 |
| 2024-05-15 | 3.200 | 3.210 | 3.015 | 3.135 | 3.135 | 393,232 |
| 2024-05-14 | 3.270 | 3.300 | 3.200 | 3.220 | 3.220 | 110,105 |
| 2024-05-13 | 3.255 | 3.320 | 3.255 | 3.265 | 3.265 | 97,595 |
| 2024-05-10 | 3.290 | 3.310 | 3.285 | 3.285 | 3.285 | 87,816 |
| 2024-05-09 | 3.260 | 3.310 | 3.260 | 3.310 | 3.310 | 95,398 |
| 2024-05-08 | 3.240 | 3.350 | 3.240 | 3.300 | 3.300 | 239,388 |
| 2024-05-07 | 3.205 | 3.310 | 3.200 | 3.280 | 3.280 | 210,299 |
| 2024-05-03 | 3.360 | 3.360 | 3.235 | 3.235 | 3.235 | 137,212 |
| 2024-05-02 | 3.360 | 3.360 | 3.285 | 3.360 | 3.360 | 106,433 |
| 2024-04-30 | 3.335 | 3.360 | 3.280 | 3.350 | 3.350 | 184,143 |
| 2024-04-29 | 3.260 | 3.360 | 3.220 | 3.335 | 3.335 | 85,950 |
| 2024-04-26 | 3.200 | 3.395 | 3.200 | 3.300 | 3.300 | 134,314 |
| 2024-04-25 | 3.200 | 3.350 | 3.200 | 3.300 | 3.300 | 51,017 |
| 2024-04-24 | 3.280 | 3.310 | 3.280 | 3.305 | 3.305 | 104,408 |
| 2024-04-23 | 3.290 | 3.305 | 3.240 | 3.290 | 3.290 | 266,402 |
| 2024-04-22 | 3.200 | 3.350 | 3.200 | 3.305 | 3.305 | 112,431 |
| 2024-04-19 | 3.220 | 3.250 | 3.200 | 3.225 | 3.225 | 62,074 |
| 2024-04-18 | 3.200 | 3.275 | 3.195 | 3.230 | 3.230 | 128,691 |
| 2024-04-17 | 3.250 | 3.250 | 3.205 | 3.205 | 3.205 | 228,994 |
| 2024-04-16 | 3.200 | 3.255 | 3.185 | 3.250 | 3.250 | 846,311 |
| 2024-04-15 | 3.245 | 3.255 | 3.200 | 3.220 | 3.220 | 259,852 |
| 2024-04-12 | 3.260 | 3.325 | 3.210 | 3.210 | 3.210 | 166,168 |
| 2024-04-11 | 3.265 | 3.285 | 3.225 | 3.250 | 3.250 | 82,408 |
| 2024-04-10 | 3.200 | 3.280 | 3.200 | 3.225 | 3.225 | 661,564 |
| 2024-04-09 | 3.210 | 3.230 | 3.190 | 3.200 | 3.200 | 205,055 |
| 2024-04-08 | 3.215 | 3.230 | 3.180 | 3.180 | 3.180 | 166,006 |
| 2024-04-05 | 3.150 | 3.180 | 3.150 | 3.180 | 3.180 | 398,889 |
| 2024-04-04 | 3.135 | 3.165 | 3.115 | 3.150 | 3.150 | 242,198 |
| 2024-04-03 | 3.110 | 3.160 | 3.105 | 3.155 | 3.155 | 124,638 |
| 2024-04-02 | 3.150 | 3.190 | 3.115 | 3.115 | 3.115 | 187,617 |
| 2024-03-28 | 3.135 | 3.195 | 3.065 | 3.150 | 3.150 | 209,084 |
| 2024-03-27 | 3.090 | 3.130 | 3.055 | 3.070 | 3.070 | 212,584 |
| 2024-03-26 | 3.050 | 3.120 | 3.020 | 3.050 | 3.050 | 182,103 |
| 2024-03-25 | 3.055 | 3.105 | 3.035 | 3.050 | 3.050 | 154,139 |
| 2024-03-22 | 2.960 | 3.050 | 2.960 | 3.010 | 3.010 | 321,697 |
| 2024-03-21 | 2.945 | 3.040 | 2.945 | 3.000 | 3.000 | 182,779 |
| 2024-03-20 | 3.005 | 3.025 | 2.945 | 2.945 | 2.945 | 324,755 |
| 2024-03-19 | 3.030 | 3.050 | 2.970 | 3.030 | 3.030 | 398,536 |
| 2024-03-18 | 3.040 | 3.055 | 2.970 | 2.985 | 2.985 | 249,122 |
| 2024-03-15 | 2.980 | 3.085 | 2.940 | 3.040 | 3.040 | 298,941 |
| 2024-03-14 | 2.810 | 2.995 | 2.800 | 2.925 | 2.925 | 1,869,827 |
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.