Origin Enterprises Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-30 | 3.230 | 3.390 | 3.230 | 3.335 | 3.335 | 129,213 |
| 2023-06-29 | 3.225 | 3.350 | 3.210 | 3.350 | 3.350 | 183,887 |
| 2023-06-28 | 3.250 | 3.290 | 3.150 | 3.215 | 3.215 | 338,322 |
| 2023-06-27 | 3.285 | 3.295 | 3.225 | 3.250 | 3.250 | 164,232 |
| 2023-06-26 | 3.305 | 3.310 | 3.275 | 3.280 | 3.280 | 822,530 |
| 2023-06-23 | 3.320 | 3.340 | 3.230 | 3.320 | 3.320 | 271,764 |
| 2023-06-22 | 3.380 | 3.390 | 3.280 | 3.340 | 3.340 | 1,018,057 |
| 2023-06-21 | 3.350 | 3.425 | 3.350 | 3.375 | 3.375 | 323,072 |
| 2023-06-20 | 3.500 | 3.535 | 3.335 | 3.380 | 3.380 | 142,799 |
| 2023-06-19 | 3.545 | 3.550 | 3.440 | 3.500 | 3.500 | 142,627 |
| 2023-06-16 | 3.640 | 3.645 | 3.500 | 3.505 | 3.505 | 439,873 |
| 2023-06-15 | 3.540 | 3.670 | 3.515 | 3.650 | 3.650 | 181,226 |
| 2023-06-14 | 3.535 | 3.540 | 3.460 | 3.515 | 3.515 | 150,832 |
| 2023-06-13 | 3.575 | 3.580 | 3.400 | 3.510 | 3.510 | 356,476 |
| 2023-06-12 | 3.570 | 3.590 | 3.525 | 3.580 | 3.580 | 278,047 |
| 2023-06-09 | 3.520 | 3.550 | 3.480 | 3.530 | 3.530 | 63,924 |
| 2023-06-08 | 3.580 | 3.580 | 3.545 | 3.550 | 3.550 | 72,701 |
| 2023-06-07 | 3.600 | 3.600 | 3.525 | 3.565 | 3.565 | 283,166 |
| 2023-06-06 | 3.600 | 3.600 | 3.510 | 3.570 | 3.570 | 59,280 |
| 2023-06-05 | 3.565 | 3.660 | 3.560 | 3.660 | 3.660 | 75,310 |
| 2023-06-02 | 3.450 | 3.530 | 3.430 | 3.520 | 3.520 | 1,385,308 |
| 2023-06-01 | 3.515 | 3.515 | 3.420 | 3.420 | 3.420 | 388,277 |
| 2023-05-31 | 3.600 | 3.600 | 3.500 | 3.500 | 3.469 | 171,151 |
| 2023-05-30 | 3.660 | 3.660 | 3.550 | 3.590 | 3.558 | 126,411 |
| 2023-05-29 | 3.700 | 3.700 | 3.625 | 3.635 | 3.602 | 42,738 |
| 2023-05-26 | 3.815 | 3.820 | 3.645 | 3.655 | 3.622 | 165,063 |
| 2023-05-25 | 3.815 | 3.815 | 3.760 | 3.770 | 3.736 | 50,681 |
| 2023-05-24 | 3.800 | 3.900 | 3.760 | 3.780 | 3.746 | 328,889 |
| 2023-05-23 | 3.725 | 3.800 | 3.710 | 3.800 | 3.766 | 480,104 |
| 2023-05-22 | 3.705 | 3.715 | 3.690 | 3.690 | 3.657 | 142,296 |
| 2023-05-19 | 3.695 | 3.740 | 3.650 | 3.695 | 3.662 | 101,657 |
| 2023-05-18 | 3.735 | 3.735 | 3.650 | 3.660 | 3.627 | 73,907 |
| 2023-05-17 | 3.735 | 3.760 | 3.700 | 3.700 | 3.667 | 47,129 |
| 2023-05-16 | 3.705 | 3.755 | 3.655 | 3.720 | 3.687 | 118,855 |
| 2023-05-15 | 3.745 | 3.755 | 3.725 | 3.740 | 3.706 | 53,393 |
| 2023-05-12 | 3.780 | 3.790 | 3.720 | 3.740 | 3.706 | 122,270 |
| 2023-05-11 | 3.900 | 3.900 | 3.710 | 3.735 | 3.701 | 90,601 |
| 2023-05-10 | 3.930 | 3.930 | 3.770 | 3.780 | 3.746 | 57,875 |
| 2023-05-09 | 3.890 | 3.900 | 3.805 | 3.880 | 3.845 | 110,759 |
| 2023-05-08 | 3.730 | 3.870 | 3.730 | 3.870 | 3.835 | 106,109 |
| 2023-05-05 | 3.770 | 3.780 | 3.655 | 3.770 | 3.736 | 578,174 |
| 2023-05-04 | 3.850 | 3.890 | 3.760 | 3.795 | 3.761 | 314,549 |
| 2023-05-03 | 3.920 | 3.935 | 3.840 | 3.845 | 3.810 | 261,199 |
| 2023-05-02 | 3.970 | 4.005 | 3.905 | 3.905 | 3.870 | 220,955 |
| 2023-04-28 | 3.965 | 4.015 | 3.935 | 3.955 | 3.919 | 169,243 |
| 2023-04-27 | 4.000 | 4.005 | 3.895 | 3.950 | 3.915 | 230,997 |
| 2023-04-26 | 3.970 | 4.045 | 3.925 | 3.990 | 3.954 | 224,372 |
| 2023-04-25 | 4.005 | 4.015 | 3.915 | 3.950 | 3.915 | 218,136 |
| 2023-04-24 | 4.075 | 4.075 | 3.970 | 3.975 | 3.939 | 116,561 |
| 2023-04-21 | 4.030 | 4.085 | 4.005 | 4.055 | 4.019 | 132,035 |
| 2023-04-20 | 4.100 | 4.130 | 3.975 | 4.025 | 3.989 | 182,373 |
| 2023-04-19 | 4.100 | 4.100 | 3.985 | 4.005 | 3.969 | 147,499 |
| 2023-04-18 | 4.020 | 4.050 | 3.960 | 3.985 | 3.949 | 159,535 |
| 2023-04-17 | 4.030 | 4.030 | 3.900 | 3.975 | 3.939 | 361,417 |
| 2023-04-14 | 3.870 | 3.990 | 3.845 | 3.960 | 3.924 | 339,198 |
| 2023-04-13 | 3.890 | 3.900 | 3.775 | 3.855 | 3.820 | 71,282 |
| 2023-04-12 | 3.935 | 3.935 | 3.820 | 3.840 | 3.805 | 75,610 |
| 2023-04-11 | 3.990 | 4.005 | 3.865 | 3.905 | 3.870 | 232,172 |
| 2023-04-06 | 4.035 | 4.045 | 3.965 | 3.970 | 3.934 | 56,555 |
| 2023-04-05 | 4.045 | 4.045 | 3.970 | 4.000 | 3.964 | 200,594 |
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.