Origin Enterprises Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-13 | 3.490 | 3.595 | 3.455 | 3.500 | 3.364 | 140,742 |
| 2022-10-12 | 3.370 | 3.490 | 3.335 | 3.455 | 3.321 | 209,262 |
| 2022-10-11 | 3.475 | 3.480 | 3.340 | 3.380 | 3.249 | 200,774 |
| 2022-10-10 | 3.485 | 3.490 | 3.445 | 3.455 | 3.321 | 119,244 |
| 2022-10-07 | 3.490 | 3.490 | 3.450 | 3.490 | 3.355 | 134,097 |
| 2022-10-06 | 3.500 | 3.515 | 3.410 | 3.435 | 3.302 | 152,665 |
| 2022-10-05 | 3.580 | 3.580 | 3.400 | 3.405 | 3.273 | 193,171 |
| 2022-10-04 | 3.510 | 3.575 | 3.490 | 3.515 | 3.379 | 141,931 |
| 2022-10-03 | 3.655 | 3.665 | 3.455 | 3.500 | 3.364 | 93,350 |
| 2022-09-30 | 3.620 | 3.805 | 3.605 | 3.625 | 3.485 | 263,232 |
| 2022-09-29 | 3.665 | 3.760 | 3.600 | 3.605 | 3.465 | 328,801 |
| 2022-09-28 | 3.775 | 3.775 | 3.540 | 3.600 | 3.461 | 165,567 |
| 2022-09-27 | 3.550 | 3.800 | 3.550 | 3.790 | 3.643 | 320,442 |
| 2022-09-26 | 3.490 | 3.490 | 3.330 | 3.425 | 3.292 | 109,165 |
| 2022-09-23 | 3.515 | 3.525 | 3.465 | 3.470 | 3.336 | 53,852 |
| 2022-09-22 | 3.510 | 3.585 | 3.485 | 3.520 | 3.384 | 66,656 |
| 2022-09-21 | 3.555 | 3.590 | 3.480 | 3.480 | 3.345 | 97,938 |
| 2022-09-20 | 3.690 | 3.690 | 3.515 | 3.515 | 3.379 | 82,363 |
| 2022-09-19 | 3.645 | 3.700 | 3.605 | 3.690 | 3.547 | 10,494 |
| 2022-09-16 | 3.525 | 3.580 | 3.520 | 3.550 | 3.412 | 251,258 |
| 2022-09-15 | 3.600 | 3.620 | 3.575 | 3.620 | 3.480 | 35,731 |
| 2022-09-14 | 3.525 | 3.610 | 3.525 | 3.575 | 3.437 | 20,105 |
| 2022-09-13 | 3.550 | 3.645 | 3.550 | 3.600 | 3.461 | 42,448 |
| 2022-09-12 | 3.745 | 3.745 | 3.520 | 3.700 | 3.557 | 94,465 |
| 2022-09-09 | 3.745 | 3.760 | 3.580 | 3.610 | 3.470 | 88,655 |
| 2022-09-08 | 3.755 | 3.790 | 3.600 | 3.750 | 3.605 | 109,453 |
| 2022-09-07 | 3.805 | 3.815 | 3.700 | 3.700 | 3.557 | 21,920 |
| 2022-09-06 | 3.670 | 3.825 | 3.670 | 3.800 | 3.653 | 67,149 |
| 2022-09-05 | 3.630 | 3.670 | 3.505 | 3.650 | 3.509 | 40,984 |
| 2022-09-02 | 3.680 | 3.680 | 3.630 | 3.655 | 3.513 | 118,183 |
| 2022-09-01 | 3.730 | 3.750 | 3.675 | 3.675 | 3.533 | 45,596 |
| 2022-08-31 | 3.800 | 3.800 | 3.610 | 3.730 | 3.586 | 380,786 |
| 2022-08-30 | 3.800 | 3.880 | 3.775 | 3.800 | 3.653 | 223,758 |
| 2022-08-29 | 3.840 | 3.840 | 3.775 | 3.805 | 3.658 | 11,589 |
| 2022-08-26 | 3.760 | 3.845 | 3.755 | 3.835 | 3.686 | 319,829 |
| 2022-08-25 | 3.720 | 3.820 | 3.670 | 3.820 | 3.672 | 110,375 |
| 2022-08-24 | 3.895 | 3.895 | 3.705 | 3.730 | 3.586 | 64,491 |
| 2022-08-23 | 3.880 | 3.890 | 3.800 | 3.830 | 3.682 | 34,031 |
| 2022-08-22 | 3.900 | 3.915 | 3.800 | 3.850 | 3.701 | 43,535 |
| 2022-08-19 | 4.090 | 4.090 | 3.875 | 3.890 | 3.739 | 25,481 |
| 2022-08-18 | 3.950 | 4.090 | 3.885 | 4.050 | 3.893 | 31,047 |
| 2022-08-17 | 3.925 | 3.980 | 3.880 | 3.880 | 3.730 | 243,461 |
| 2022-08-16 | 3.855 | 3.950 | 3.770 | 3.950 | 3.797 | 475,640 |
| 2022-08-15 | 3.815 | 3.945 | 3.765 | 3.775 | 3.629 | 56,785 |
| 2022-08-12 | 3.745 | 3.825 | 3.725 | 3.770 | 3.624 | 197,720 |
| 2022-08-11 | 3.845 | 3.905 | 3.790 | 3.790 | 3.643 | 23,150 |
| 2022-08-10 | 3.880 | 3.925 | 3.800 | 3.850 | 3.701 | 43,647 |
| 2022-08-09 | 3.960 | 4.005 | 3.860 | 3.960 | 3.807 | 38,949 |
| 2022-08-08 | 3.955 | 3.980 | 3.900 | 3.950 | 3.797 | 25,369 |
| 2022-08-05 | 4.040 | 4.050 | 3.905 | 3.910 | 3.759 | 48,584 |
| 2022-08-04 | 3.990 | 4.050 | 3.875 | 3.980 | 3.826 | 50,938 |
| 2022-08-03 | 3.960 | 3.995 | 3.875 | 3.890 | 3.739 | 30,530 |
| 2022-08-02 | 3.870 | 3.995 | 3.870 | 3.980 | 3.826 | 39,162 |
| 2022-08-01 | 3.970 | 3.975 | 3.820 | 3.925 | 3.773 | 77,046 |
| 2022-07-29 | 4.030 | 4.030 | 3.950 | 3.960 | 3.807 | 62,211 |
| 2022-07-28 | 3.995 | 4.065 | 3.975 | 4.065 | 3.908 | 28,770 |
| 2022-07-27 | 4.030 | 4.060 | 3.995 | 3.995 | 3.840 | 28,212 |
| 2022-07-26 | 4.090 | 4.130 | 4.010 | 4.010 | 3.855 | 43,221 |
| 2022-07-25 | 4.170 | 4.170 | 4.070 | 4.150 | 3.989 | 53,616 |
| 2022-07-22 | 4.145 | 4.160 | 4.000 | 4.120 | 3.960 | 77,177 |
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.