Origin Enterprises Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-21	4.015	4.130	4.015	4.030	3.874	74,591
2022-07-20	4.145	4.205	4.000	4.025	3.869	142,939
2022-07-19	4.150	4.250	4.150	4.160	3.999	19,625
2022-07-18	4.055	4.175	4.055	4.175	4.013	30,904
2022-07-15	4.060	4.095	4.000	4.085	3.927	117,517
2022-07-14	4.210	4.220	4.030	4.060	3.903	51,649
2022-07-13	4.200	4.235	4.135	4.160	3.999	91,289
2022-07-12	4.300	4.375	4.260	4.260	4.095	60,071
2022-07-11	4.340	4.405	4.200	4.405	4.234	286,541
2022-07-08	4.260	4.385	4.215	4.385	4.215	211,771
2022-07-07	4.200	4.245	4.190	4.245	4.081	35,911
2022-07-06	4.185	4.300	4.160	4.165	4.004	94,990
2022-07-05	4.220	4.395	4.195	4.235	4.071	114,387
2022-07-04	4.250	4.365	4.245	4.275	4.109	62,263
2022-07-01	4.155	4.335	4.140	4.240	4.076	145,304
2022-06-30	4.200	4.200	4.035	4.110	3.951	520,884
2022-06-29	4.245	4.245	4.035	4.035	3.879	583,990
2022-06-28	4.140	4.260	4.035	4.200	4.037	298,718
2022-06-27	4.230	4.255	4.080	4.085	3.927	154,770
2022-06-24	4.045	4.175	4.020	4.135	3.975	95,914
2022-06-23	4.355	4.355	3.930	3.970	3.816	262,877
2022-06-22	4.350	4.485	4.350	4.390	4.220	170,111
2022-06-21	4.525	4.580	4.410	4.410	4.239	128,572
2022-06-20	4.555	4.650	4.525	4.525	4.350	55,979
2022-06-17	4.435	4.635	4.435	4.590	4.412	256,397
2022-06-16	4.575	4.645	4.470	4.485	4.311	129,274
2022-06-15	4.600	4.710	4.580	4.610	4.431	387,585
2022-06-14	4.615	4.630	4.550	4.600	4.422	125,132
2022-06-13	4.650	4.710	4.605	4.640	4.460	470,163
2022-06-10	4.470	4.700	4.400	4.640	4.460	499,998
2022-06-09	4.400	4.445	4.300	4.365	4.196	116,021
2022-06-08	4.445	4.455	4.400	4.420	4.249	92,353
2022-06-07	4.450	4.485	4.425	4.425	4.254	63,175
2022-06-06	4.430	4.475	4.425	4.455	4.282	90,402
2022-06-03	4.540	4.540	4.365	4.400	4.230	129,865
2022-06-02	4.500	4.535	4.430	4.480	4.306	15,435
2022-06-01	4.525	4.550	4.465	4.500	4.326	192,288
2022-05-31	4.500	4.550	4.485	4.485	4.281	157,762
2022-05-30	4.410	4.645	4.410	4.515	4.310	228,677
2022-05-27	4.430	4.500	4.430	4.430	4.228	1,200,645
2022-05-26	4.475	4.475	4.415	4.445	4.243	324,512
2022-05-25	4.415	4.450	4.410	4.430	4.228	153,386
2022-05-24	4.490	4.490	4.410	4.435	4.233	266,776
2022-05-23	4.455	4.460	4.400	4.450	4.248	212,199
2022-05-20	4.370	4.430	4.355	4.390	4.190	235,926
2022-05-19	4.460	4.465	4.355	4.410	4.209	193,606
2022-05-18	4.445	4.510	4.405	4.440	4.238	354,847
2022-05-17	4.450	4.460	4.385	4.445	4.243	2,379,036
2022-05-16	4.435	4.445	4.390	4.445	4.243	183,466
2022-05-13	4.350	4.400	4.345	4.380	4.181	803,851
2022-05-12	4.340	4.350	4.300	4.350	4.152	166,552
2022-05-11	4.250	4.350	4.245	4.345	4.147	222,838
2022-05-10	4.345	4.350	4.240	4.350	4.152	423,402
2022-05-09	4.300	4.350	4.300	4.350	4.152	186,751
2022-05-06	4.345	4.350	4.345	4.350	4.152	314,740
2022-05-05	4.350	4.350	4.330	4.350	4.152	212,394
2022-05-04	4.350	4.350	4.345	4.350	4.152	179,237
2022-05-03	4.320	4.345	4.295	4.345	4.147	632,088
2022-04-29	4.315	4.315	4.260	4.275	4.081	116,887
2022-04-28	4.295	4.310	4.295	4.300	4.104	215,281

← NewerPage 19 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.