Origin Enterprises Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	3.100	3.185	3.100	3.170	3.170	26,434
2023-09-21	3.160	3.160	3.080	3.080	3.080	325,661
2023-09-20	3.180	3.180	3.095	3.140	3.140	233,390
2023-09-19	3.100	3.150	3.095	3.130	3.130	114,225
2023-09-18	3.160	3.200	3.100	3.100	3.100	119,593
2023-09-15	3.220	3.250	3.140	3.140	3.140	441,813
2023-09-14	3.235	3.265	3.160	3.240	3.240	80,277
2023-09-13	3.200	3.235	3.200	3.235	3.235	97,611
2023-09-12	3.230	3.255	3.200	3.205	3.205	64,653
2023-09-11	3.335	3.340	3.215	3.245	3.245	59,054
2023-09-08	3.345	3.350	3.280	3.300	3.300	96,431
2023-09-07	3.320	3.390	3.305	3.310	3.310	32,194
2023-09-06	3.385	3.385	3.280	3.340	3.340	301,498
2023-09-05	3.455	3.455	3.315	3.320	3.320	107,278
2023-09-04	3.400	3.470	3.400	3.420	3.420	22,306
2023-09-01	3.295	3.375	3.295	3.365	3.365	1,968,371
2023-08-31	3.295	3.300	3.265	3.280	3.280	1,179,462
2023-08-30	3.295	3.295	3.240	3.240	3.240	92,515
2023-08-29	3.295	3.295	3.265	3.265	3.265	19,220
2023-08-28	3.275	3.295	3.250	3.295	3.295	3,640
2023-08-25	3.310	3.310	3.255	3.255	3.255	23,658
2023-08-24	3.330	3.345	3.290	3.310	3.310	36,552
2023-08-23	3.320	3.370	3.300	3.300	3.300	360,861
2023-08-22	3.300	3.350	3.245	3.310	3.310	453,335
2023-08-21	3.330	3.330	3.250	3.250	3.250	240,995
2023-08-18	3.330	3.330	3.235	3.300	3.300	99,708
2023-08-17	3.325	3.325	3.265	3.270	3.270	73,225
2023-08-16	3.230	3.280	3.170	3.250	3.250	179,142
2023-08-15	3.230	3.230	3.110	3.190	3.190	142,492
2023-08-14	3.185	3.185	3.105	3.145	3.145	191,298
2023-08-11	3.150	3.180	3.120	3.160	3.160	269,071
2023-08-10	3.220	3.225	3.160	3.175	3.175	96,583
2023-08-09	3.280	3.285	3.225	3.225	3.225	71,185
2023-08-08	3.330	3.330	3.210	3.275	3.275	102,018
2023-08-07	3.395	3.395	3.265	3.320	3.320	56,279
2023-08-04	3.200	3.400	3.180	3.325	3.325	1,298,069
2023-08-03	3.120	3.155	3.110	3.150	3.150	3,839,551
2023-08-02	3.190	3.200	3.135	3.150	3.150	553,906
2023-08-01	3.200	3.220	3.170	3.200	3.200	166,107
2023-07-31	3.200	3.220	3.200	3.200	3.200	349,356
2023-07-28	3.265	3.270	3.155	3.245	3.245	55,859
2023-07-27	3.265	3.280	3.210	3.260	3.260	91,594
2023-07-26	3.240	3.250	3.160	3.250	3.250	298,521
2023-07-25	3.215	3.275	3.210	3.240	3.240	229,784
2023-07-24	3.275	3.300	3.220	3.260	3.260	77,747
2023-07-21	3.380	3.390	3.255	3.280	3.280	458,726
2023-07-20	3.330	3.395	3.320	3.350	3.350	94,468
2023-07-19	3.360	3.390	3.330	3.330	3.330	167,269
2023-07-18	3.370	3.425	3.305	3.340	3.340	120,956
2023-07-17	3.425	3.490	3.330	3.345	3.345	57,568
2023-07-14	3.495	3.495	3.355	3.380	3.380	62,726
2023-07-13	3.470	3.495	3.420	3.480	3.480	46,236
2023-07-12	3.325	3.495	3.325	3.405	3.405	156,686
2023-07-11	3.205	3.310	3.165	3.310	3.310	966,170
2023-07-10	3.205	3.230	3.180	3.200	3.200	96,439
2023-07-07	3.210	3.210	3.120	3.170	3.170	164,241
2023-07-06	3.320	3.320	3.210	3.210	3.210	37,855
2023-07-05	3.270	3.370	3.270	3.325	3.325	46,232
2023-07-04	3.390	3.390	3.265	3.335	3.335	39,926
2023-07-03	3.400	3.405	3.340	3.385	3.385	550,184

← NewerPage 14 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.