Origin Enterprises Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	4.040	4.100	4.005	4.060	4.024	124,554
2023-04-03	4.130	4.135	3.990	4.040	4.004	85,065
2023-03-31	4.200	4.200	4.130	4.130	4.093	100,453
2023-03-30	4.210	4.230	4.155	4.185	4.147	229,878
2023-03-29	4.190	4.260	4.155	4.235	4.197	598,789
2023-03-28	4.180	4.220	4.170	4.200	4.162	240,016
2023-03-27	4.165	4.215	4.135	4.150	4.113	266,550
2023-03-24	4.135	4.210	4.135	4.170	4.133	200,142
2023-03-23	4.235	4.250	4.150	4.170	4.133	275,678
2023-03-22	4.180	4.230	4.125	4.230	4.192	305,290
2023-03-21	4.190	4.285	4.135	4.180	4.142	106,472
2023-03-20	4.260	4.260	4.120	4.185	4.147	390,790
2023-03-17	4.300	4.300	4.105	4.160	4.123	259,912
2023-03-16	4.285	4.300	4.185	4.270	4.232	139,430
2023-03-15	4.295	4.325	4.105	4.280	4.242	264,868
2023-03-14	4.275	4.395	4.230	4.285	4.246	178,077
2023-03-13	4.250	4.400	4.205	4.255	4.217	119,506
2023-03-10	4.345	4.365	4.280	4.340	4.301	119,403
2023-03-09	4.290	4.450	4.290	4.360	4.321	251,492
2023-03-08	4.285	4.320	4.280	4.300	4.261	598,956
2023-03-07	4.350	4.400	4.300	4.300	4.261	1,213,918
2023-03-06	4.250	4.350	4.250	4.320	4.281	144,017
2023-03-03	4.220	4.350	4.220	4.280	4.242	340,384
2023-03-02	4.240	4.350	4.205	4.340	4.301	106,862
2023-03-01	4.200	4.320	4.200	4.295	4.256	70,128
2023-02-28	4.320	4.350	4.230	4.230	4.192	286,936
2023-02-27	4.360	4.395	4.245	4.360	4.321	48,156
2023-02-24	4.295	4.380	4.225	4.280	4.242	184,947
2023-02-23	4.250	4.300	4.170	4.250	4.212	102,515
2023-02-22	4.295	4.295	4.200	4.230	4.192	159,863
2023-02-21	4.305	4.400	4.235	4.285	4.246	85,201
2023-02-20	4.350	4.450	4.300	4.300	4.261	84,928
2023-02-17	4.270	4.380	4.270	4.365	4.326	62,659
2023-02-16	4.365	4.365	4.265	4.290	4.251	99,311
2023-02-15	4.270	4.345	4.255	4.320	4.281	123,790
2023-02-14	4.270	4.330	4.220	4.280	4.242	116,934
2023-02-13	4.200	4.350	4.180	4.280	4.242	58,305
2023-02-10	4.260	4.305	4.200	4.200	4.162	79,990
2023-02-09	4.360	4.360	4.240	4.275	4.237	93,732
2023-02-08	4.360	4.385	4.225	4.310	4.271	89,533
2023-02-07	4.325	4.345	4.170	4.195	4.157	78,075
2023-02-06	4.280	4.340	4.115	4.285	4.246	97,541
2023-02-03	4.280	4.280	4.130	4.190	4.152	72,039
2023-02-02	4.120	4.275	4.120	4.240	4.202	85,116
2023-02-01	4.170	4.235	4.170	4.190	4.152	84,352
2023-01-31	4.230	4.260	4.140	4.170	4.133	183,393
2023-01-30	4.205	4.235	4.120	4.130	4.093	109,909
2023-01-27	4.230	4.270	4.135	4.230	4.192	572,655
2023-01-26	4.150	4.260	4.150	4.200	4.162	65,302
2023-01-25	4.200	4.290	4.120	4.140	4.103	69,490
2023-01-24	4.215	4.275	4.115	4.165	4.128	184,795
2023-01-23	4.200	4.260	4.165	4.165	4.128	77,820
2023-01-20	4.180	4.305	4.165	4.185	4.147	140,399
2023-01-19	4.265	4.265	4.115	4.115	4.078	111,578
2023-01-18	4.250	4.330	4.225	4.245	4.207	109,043
2023-01-17	4.235	4.280	4.190	4.230	4.192	112,108
2023-01-16	4.350	4.350	4.205	4.240	4.202	120,308
2023-01-13	4.225	4.420	4.200	4.370	4.331	91,725
2023-01-12	4.270	4.325	4.215	4.250	4.212	86,584
2023-01-11	4.365	4.420	4.270	4.280	4.114	92,507

← NewerPage 16 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.