Origin Enterprises Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	3.415	3.460	3.375	3.410	3.410	121,722
2023-12-14	3.370	3.520	3.370	3.405	3.405	144,043
2023-12-13	3.425	3.425	3.355	3.370	3.370	89,800
2023-12-12	3.500	3.500	3.365	3.435	3.435	311,620
2023-12-11	3.480	3.560	3.425	3.500	3.500	225,017
2023-12-08	3.630	3.630	3.465	3.525	3.525	146,952
2023-12-07	3.520	3.610	3.515	3.550	3.550	164,856
2023-12-06	3.515	3.590	3.505	3.530	3.530	241,523
2023-12-05	3.510	3.575	3.510	3.515	3.515	102,539
2023-12-04	3.570	3.575	3.505	3.525	3.525	133,839
2023-12-01	3.590	3.590	3.455	3.560	3.560	273,433
2023-11-30	3.535	3.540	3.430	3.465	3.465	421,509
2023-11-29	3.500	3.530	3.450	3.480	3.480	125,744
2023-11-28	3.470	3.515	3.430	3.455	3.455	119,604
2023-11-27	3.545	3.545	3.430	3.430	3.430	238,045
2023-11-24	3.635	3.640	3.490	3.535	3.535	185,084
2023-11-23	3.475	3.640	3.465	3.615	3.615	480,124
2023-11-22	3.430	3.540	3.390	3.475	3.475	388,494
2023-11-21	3.445	3.550	3.430	3.430	3.430	184,104
2023-11-20	3.450	3.450	3.390	3.440	3.440	257,637
2023-11-17	3.300	3.480	3.300	3.410	3.410	319,165
2023-11-16	3.305	3.390	3.245	3.320	3.320	627,565
2023-11-15	3.160	3.275	3.160	3.200	3.200	203,779
2023-11-14	3.150	3.220	3.100	3.160	3.160	244,454
2023-11-13	3.050	3.130	3.020	3.085	3.085	243,559
2023-11-10	3.240	3.240	3.075	3.110	3.110	159,635
2023-11-09	3.160	3.215	3.145	3.180	3.180	163,760
2023-11-08	3.180	3.200	3.115	3.200	3.200	98,203
2023-11-07	3.200	3.215	3.175	3.185	3.185	75,759
2023-11-06	3.270	3.300	3.200	3.200	3.200	94,768
2023-11-03	3.270	3.295	3.260	3.280	3.280	33,506
2023-11-02	3.200	3.280	3.195	3.245	3.245	46,126
2023-11-01	3.160	3.220	3.160	3.180	3.180	192,508
2023-10-31	3.195	3.205	3.115	3.140	3.140	139,000
2023-10-30	3.205	3.215	3.140	3.180	3.180	122,408
2023-10-27	3.150	3.190	3.100	3.145	3.145	225,086
2023-10-26	3.150	3.155	3.100	3.100	3.100	165,594
2023-10-25	3.205	3.205	3.090	3.130	3.130	102,521
2023-10-24	3.180	3.270	3.130	3.225	3.225	157,589
2023-10-23	3.275	3.280	3.175	3.180	3.180	66,176
2023-10-20	3.230	3.300	3.200	3.270	3.270	266,858
2023-10-19	3.385	3.385	3.245	3.245	3.245	81,235
2023-10-18	3.345	3.400	3.295	3.400	3.400	74,016
2023-10-17	3.395	3.405	3.345	3.355	3.355	29,832
2023-10-16	3.410	3.475	3.375	3.375	3.375	100,418
2023-10-13	3.450	3.450	3.280	3.385	3.385	266,818
2023-10-12	3.470	3.470	3.340	3.375	3.375	73,233
2023-10-11	3.390	3.465	3.380	3.450	3.450	309,295
2023-10-10	3.400	3.450	3.370	3.370	3.370	132,748
2023-10-09	3.390	3.400	3.270	3.375	3.375	183,914
2023-10-06	3.430	3.460	3.320	3.360	3.360	215,586
2023-10-05	3.335	3.395	3.335	3.390	3.390	154,747
2023-10-04	3.325	3.385	3.285	3.335	3.335	301,524
2023-10-03	3.400	3.400	3.235	3.290	3.290	155,924
2023-10-02	3.305	3.400	3.295	3.370	3.370	480,772
2023-09-29	3.240	3.325	3.240	3.260	3.260	214,403
2023-09-28	3.235	3.245	3.105	3.205	3.205	221,651
2023-09-27	3.300	3.335	3.200	3.240	3.240	414,592
2023-09-26	3.170	3.400	3.170	3.300	3.300	205,978
2023-09-25	3.160	3.225	3.150	3.190	3.190	65,072

← NewerPage 13 of 22 · 1,272 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.