Origin Enterprises Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-13 | 2.845 | 2.900 | 2.790 | 2.790 | 2.790 | 669,982 |
| 2024-03-12 | 2.730 | 2.840 | 2.730 | 2.800 | 2.800 | 312,088 |
| 2024-03-11 | 2.805 | 2.815 | 2.725 | 2.725 | 2.725 | 151,008 |
| 2024-03-08 | 2.870 | 2.890 | 2.750 | 2.810 | 2.810 | 284,232 |
| 2024-03-07 | 2.990 | 2.990 | 2.810 | 2.850 | 2.850 | 361,499 |
| 2024-03-06 | 3.015 | 3.090 | 2.915 | 2.930 | 2.930 | 756,632 |
| 2024-03-05 | 3.030 | 3.045 | 2.905 | 2.975 | 2.975 | 1,972,487 |
| 2024-03-04 | 3.200 | 3.200 | 3.100 | 3.130 | 3.130 | 167,022 |
| 2024-03-01 | 3.170 | 3.170 | 3.100 | 3.100 | 3.100 | 69,803 |
| 2024-02-29 | 3.160 | 3.180 | 3.125 | 3.165 | 3.165 | 227,534 |
| 2024-02-28 | 3.240 | 3.245 | 3.095 | 3.140 | 3.140 | 120,789 |
| 2024-02-27 | 3.280 | 3.280 | 3.210 | 3.260 | 3.260 | 129,176 |
| 2024-02-26 | 3.290 | 3.290 | 3.260 | 3.260 | 3.260 | 75,869 |
| 2024-02-23 | 3.300 | 3.300 | 3.250 | 3.300 | 3.300 | 113,897 |
| 2024-02-22 | 3.260 | 3.310 | 3.260 | 3.260 | 3.260 | 40,425 |
| 2024-02-21 | 3.280 | 3.300 | 3.250 | 3.300 | 3.300 | 100,173 |
| 2024-02-20 | 3.330 | 3.335 | 3.250 | 3.290 | 3.290 | 79,271 |
| 2024-02-19 | 3.270 | 3.395 | 3.250 | 3.330 | 3.330 | 1,456,897 |
| 2024-02-16 | 3.305 | 3.330 | 3.260 | 3.270 | 3.270 | 194,974 |
| 2024-02-15 | 3.390 | 3.410 | 3.295 | 3.300 | 3.300 | 82,801 |
| 2024-02-14 | 3.390 | 3.390 | 3.285 | 3.350 | 3.350 | 70,524 |
| 2024-02-13 | 3.335 | 3.390 | 3.290 | 3.390 | 3.390 | 105,536 |
| 2024-02-12 | 3.360 | 3.400 | 3.340 | 3.390 | 3.390 | 197,957 |
| 2024-02-09 | 3.310 | 3.400 | 3.305 | 3.400 | 3.400 | 174,834 |
| 2024-02-08 | 3.280 | 3.355 | 3.280 | 3.315 | 3.315 | 45,272 |
| 2024-02-07 | 3.360 | 3.375 | 3.285 | 3.285 | 3.285 | 76,469 |
| 2024-02-06 | 3.410 | 3.415 | 3.330 | 3.400 | 3.400 | 59,610 |
| 2024-02-05 | 3.415 | 3.465 | 3.350 | 3.360 | 3.360 | 283,804 |
| 2024-02-02 | 3.420 | 3.455 | 3.415 | 3.415 | 3.415 | 432,091 |
| 2024-02-01 | 3.440 | 3.465 | 3.405 | 3.405 | 3.405 | 218,855 |
| 2024-01-31 | 3.380 | 3.470 | 3.360 | 3.400 | 3.400 | 437,783 |
| 2024-01-30 | 3.410 | 3.410 | 3.310 | 3.370 | 3.370 | 95,766 |
| 2024-01-29 | 3.400 | 3.400 | 3.360 | 3.400 | 3.400 | 45,551 |
| 2024-01-26 | 3.355 | 3.385 | 3.330 | 3.370 | 3.370 | 111,902 |
| 2024-01-25 | 3.310 | 3.395 | 3.310 | 3.395 | 3.395 | 64,025 |
| 2024-01-24 | 3.330 | 3.390 | 3.280 | 3.330 | 3.330 | 44,375 |
| 2024-01-23 | 3.345 | 3.345 | 3.245 | 3.310 | 3.310 | 112,801 |
| 2024-01-22 | 3.350 | 3.350 | 3.230 | 3.330 | 3.330 | 483,305 |
| 2024-01-19 | 3.310 | 3.335 | 3.235 | 3.260 | 3.260 | 44,127 |
| 2024-01-18 | 3.135 | 3.280 | 3.130 | 3.275 | 3.275 | 384,330 |
| 2024-01-17 | 3.270 | 3.285 | 3.245 | 3.270 | 3.134 | 315,066 |
| 2024-01-16 | 3.270 | 3.305 | 3.270 | 3.300 | 3.162 | 130,847 |
| 2024-01-15 | 3.280 | 3.310 | 3.280 | 3.310 | 3.172 | 55,922 |
| 2024-01-12 | 3.340 | 3.340 | 3.290 | 3.310 | 3.172 | 37,053 |
| 2024-01-11 | 3.400 | 3.400 | 3.300 | 3.310 | 3.310 | 63,823 |
| 2024-01-10 | 3.450 | 3.485 | 3.360 | 3.360 | 3.360 | 41,072 |
| 2024-01-09 | 3.420 | 3.500 | 3.400 | 3.460 | 3.460 | 180,888 |
| 2024-01-08 | 3.370 | 3.465 | 3.340 | 3.415 | 3.415 | 113,415 |
| 2024-01-05 | 3.375 | 3.400 | 3.335 | 3.375 | 3.375 | 72,460 |
| 2024-01-04 | 3.370 | 3.430 | 3.370 | 3.395 | 3.395 | 80,324 |
| 2024-01-03 | 3.540 | 3.570 | 3.395 | 3.405 | 3.405 | 108,687 |
| 2024-01-02 | 3.500 | 3.570 | 3.495 | 3.570 | 3.570 | 44,865 |
| 2023-12-29 | 3.500 | 3.500 | 3.440 | 3.440 | 3.440 | 92,929 |
| 2023-12-28 | 3.545 | 3.610 | 3.470 | 3.530 | 3.530 | 111,431 |
| 2023-12-27 | 3.495 | 3.545 | 3.480 | 3.500 | 3.500 | 37,467 |
| 2023-12-22 | 3.480 | 3.495 | 3.445 | 3.445 | 3.445 | 76,202 |
| 2023-12-21 | 3.410 | 3.500 | 3.410 | 3.480 | 3.480 | 55,983 |
| 2023-12-20 | 3.450 | 3.500 | 3.415 | 3.450 | 3.450 | 112,848 |
| 2023-12-19 | 3.435 | 3.470 | 3.395 | 3.425 | 3.425 | 91,005 |
| 2023-12-18 | 3.500 | 3.500 | 3.370 | 3.400 | 3.400 | 93,714 |
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.