Origin Enterprises Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-10 | 4.360 | 4.430 | 4.360 | 4.360 | 4.191 | 82,108 |
| 2023-01-09 | 4.490 | 4.500 | 4.350 | 4.355 | 4.186 | 176,912 |
| 2023-01-06 | 4.395 | 4.505 | 4.380 | 4.505 | 4.330 | 149,223 |
| 2023-01-05 | 4.325 | 4.405 | 4.325 | 4.370 | 4.201 | 91,914 |
| 2023-01-04 | 4.370 | 4.390 | 4.335 | 4.390 | 4.220 | 105,190 |
| 2023-01-03 | 4.300 | 4.420 | 4.270 | 4.360 | 4.191 | 42,630 |
| 2022-12-30 | 4.375 | 4.440 | 4.305 | 4.310 | 4.143 | 28,233 |
| 2022-12-29 | 4.420 | 4.430 | 4.390 | 4.430 | 4.258 | 17,561 |
| 2022-12-28 | 4.430 | 4.435 | 4.345 | 4.405 | 4.234 | 33,295 |
| 2022-12-23 | 4.495 | 4.495 | 4.400 | 4.430 | 4.258 | 119,071 |
| 2022-12-22 | 4.300 | 4.455 | 4.300 | 4.455 | 4.282 | 73,806 |
| 2022-12-21 | 4.495 | 4.495 | 4.320 | 4.320 | 4.153 | 92,407 |
| 2022-12-20 | 4.250 | 4.395 | 4.230 | 4.300 | 4.133 | 444,737 |
| 2022-12-19 | 4.155 | 4.345 | 4.155 | 4.315 | 4.148 | 216,103 |
| 2022-12-16 | 4.145 | 4.260 | 3.990 | 4.185 | 4.023 | 620,589 |
| 2022-12-15 | 4.200 | 4.340 | 4.130 | 4.140 | 3.980 | 298,743 |
| 2022-12-14 | 4.150 | 4.290 | 4.130 | 4.210 | 4.047 | 153,282 |
| 2022-12-13 | 4.080 | 4.195 | 4.005 | 4.170 | 4.008 | 150,941 |
| 2022-12-12 | 4.070 | 4.090 | 4.005 | 4.005 | 3.850 | 137,757 |
| 2022-12-09 | 4.145 | 4.190 | 4.055 | 4.055 | 3.898 | 215,375 |
| 2022-12-08 | 4.045 | 4.150 | 4.040 | 4.105 | 3.946 | 137,093 |
| 2022-12-07 | 3.995 | 4.025 | 3.935 | 4.025 | 3.869 | 214,100 |
| 2022-12-06 | 3.985 | 3.990 | 3.945 | 3.990 | 3.835 | 173,802 |
| 2022-12-05 | 4.000 | 4.010 | 3.955 | 3.970 | 3.816 | 184,725 |
| 2022-12-02 | 3.950 | 4.005 | 3.950 | 3.990 | 3.835 | 319,564 |
| 2022-12-01 | 3.900 | 3.970 | 3.900 | 3.950 | 3.797 | 211,716 |
| 2022-11-30 | 3.920 | 4.060 | 3.905 | 3.905 | 3.754 | 586,479 |
| 2022-11-29 | 3.760 | 3.970 | 3.730 | 3.915 | 3.763 | 810,742 |
| 2022-11-28 | 3.775 | 3.780 | 3.725 | 3.740 | 3.595 | 486,727 |
| 2022-11-25 | 3.720 | 3.785 | 3.700 | 3.785 | 3.638 | 345,542 |
| 2022-11-24 | 3.870 | 3.870 | 3.755 | 3.760 | 3.614 | 253,239 |
| 2022-11-23 | 3.820 | 3.890 | 3.820 | 3.835 | 3.686 | 179,853 |
| 2022-11-22 | 3.650 | 3.920 | 3.650 | 3.860 | 3.710 | 58,192 |
| 2022-11-21 | 3.655 | 3.730 | 3.645 | 3.645 | 3.504 | 162,312 |
| 2022-11-18 | 3.715 | 3.720 | 3.655 | 3.690 | 3.547 | 142,513 |
| 2022-11-17 | 3.600 | 3.710 | 3.600 | 3.700 | 3.557 | 92,118 |
| 2022-11-16 | 3.720 | 3.725 | 3.605 | 3.675 | 3.533 | 74,312 |
| 2022-11-15 | 3.750 | 3.770 | 3.650 | 3.670 | 3.528 | 233,227 |
| 2022-11-14 | 3.720 | 3.780 | 3.705 | 3.710 | 3.566 | 340,887 |
| 2022-11-11 | 3.700 | 3.745 | 3.635 | 3.690 | 3.547 | 158,952 |
| 2022-11-10 | 3.650 | 3.770 | 3.625 | 3.690 | 3.547 | 48,362 |
| 2022-11-09 | 3.660 | 3.700 | 3.625 | 3.630 | 3.489 | 105,381 |
| 2022-11-08 | 3.725 | 3.755 | 3.650 | 3.700 | 3.557 | 92,533 |
| 2022-11-07 | 3.740 | 3.750 | 3.660 | 3.710 | 3.566 | 106,269 |
| 2022-11-04 | 3.615 | 3.725 | 3.600 | 3.645 | 3.504 | 170,132 |
| 2022-11-03 | 3.710 | 3.710 | 3.575 | 3.620 | 3.480 | 80,825 |
| 2022-11-02 | 3.720 | 3.720 | 3.630 | 3.630 | 3.489 | 84,247 |
| 2022-11-01 | 3.790 | 3.790 | 3.715 | 3.720 | 3.576 | 97,828 |
| 2022-10-31 | 3.795 | 3.810 | 3.740 | 3.750 | 3.605 | 73,540 |
| 2022-10-28 | 3.685 | 3.805 | 3.680 | 3.760 | 3.614 | 141,485 |
| 2022-10-27 | 3.640 | 3.700 | 3.640 | 3.680 | 3.537 | 137,671 |
| 2022-10-26 | 3.660 | 3.710 | 3.650 | 3.680 | 3.537 | 105,792 |
| 2022-10-25 | 3.645 | 3.650 | 3.610 | 3.650 | 3.509 | 213,124 |
| 2022-10-24 | 3.610 | 3.685 | 3.585 | 3.650 | 3.509 | 136,485 |
| 2022-10-21 | 3.595 | 3.600 | 3.550 | 3.570 | 3.432 | 83,457 |
| 2022-10-20 | 3.555 | 3.630 | 3.555 | 3.610 | 3.470 | 118,714 |
| 2022-10-19 | 3.705 | 3.705 | 3.555 | 3.570 | 3.432 | 168,754 |
| 2022-10-18 | 3.700 | 3.725 | 3.605 | 3.700 | 3.557 | 194,198 |
| 2022-10-17 | 3.560 | 3.700 | 3.485 | 3.640 | 3.499 | 45,616 |
| 2022-10-14 | 3.610 | 3.665 | 3.480 | 3.490 | 3.355 | 160,605 |
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.