Origin Enterprises Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	4.370	4.370	4.255	4.255	4.255	9,999
2026-07-23	4.415	4.425	4.325	4.360	4.360	14,467
2026-07-22	4.300	4.425	4.285	4.400	4.400	25,067
2026-07-21	4.120	4.365	4.120	4.300	4.300	19,475
2026-07-20	4.240	4.300	4.155	4.190	4.190	36,564
2026-07-17	4.270	4.340	4.230	4.230	4.230	47,225
2026-07-16	4.275	4.345	4.270	4.285	4.285	36,418
2026-07-15	4.390	4.455	4.380	4.380	4.380	3,222
2026-07-14	4.285	4.400	4.270	4.400	4.400	30,439
2026-07-13	4.340	4.380	4.305	4.380	4.380	17,251
2026-07-10	4.455	4.455	4.285	4.350	4.350	76,091
2026-07-09	4.305	4.335	4.270	4.310	4.310	13,571
2026-07-08	4.150	4.445	4.150	4.300	4.300	74,926
2026-07-07	4.280	4.315	4.155	4.300	4.300	63,608
2026-07-06	4.305	4.305	4.200	4.200	4.200	13,257
2026-07-03	4.160	4.480	4.160	4.480	4.480	98,700
2026-07-02	4.280	4.280	4.065	4.120	4.120	51,487
2026-07-01	4.170	4.170	4.080	4.090	4.090	37,213
2026-06-30	4.160	4.195	4.130	4.160	4.160	9,086
2026-06-29	4.290	4.290	4.135	4.160	4.160	23,252
2026-06-26	4.175	4.500	4.130	4.500	4.500	11,739
2026-06-25	4.100	4.250	4.080	4.250	4.250	120,686
2026-06-24	4.265	4.300	4.100	4.100	4.100	26,188
2026-06-23	4.460	4.525	4.120	4.270	4.270	30,349
2026-06-22	4.390	4.390	4.380	4.380	4.380	3,718
2026-06-19	4.355	4.355	4.260	4.300	4.300	144,517
2026-06-18	4.380	4.385	4.300	4.320	4.320	6,030
2026-06-17	4.485	4.520	4.345	4.345	4.345	16,379
2026-06-16	4.460	4.460	4.460	4.460	4.460	3,619
2026-06-15	4.395	4.565	4.395	4.440	4.440	32,432
2026-06-12	4.350	4.490	4.350	4.370	4.370	12,246
2026-06-11	4.380	4.505	4.240	4.240	4.240	322,381
2026-06-10	4.320	4.540	4.315	4.380	4.380	16,546
2026-06-09	4.210	4.455	4.210	4.400	4.400	200,455
2026-06-08	4.500	4.500	4.200	4.240	4.240	50,699
2026-06-05	4.380	4.505	4.260	4.500	4.500	26,531
2026-06-04	4.595	4.595	4.460	4.590	4.590	57,398
2026-06-03	4.600	4.600	4.410	4.600	4.600	1,734
2026-06-02	4.535	4.700	4.200	4.595	4.595	30,231
2026-06-01	4.520	4.695	4.455	4.695	4.695	3,539
2026-05-29	4.490	4.535	4.345	4.530	4.530	45,225
2026-05-28	4.420	4.450	4.350	4.350	4.350	280,464
2026-05-27	4.470	4.500	4.450	4.450	4.419	6,663
2026-05-26	4.685	4.685	4.450	4.450	4.419	5,312
2026-05-25	4.690	4.690	4.480	4.480	4.448	1,690
2026-05-22	4.600	4.710	4.525	4.525	4.493	31,307
2026-05-21	4.600	4.700	4.540	4.635	4.602	449,145
2026-05-20	4.500	4.855	4.440	4.855	4.855	42,469
2026-05-19	4.715	4.715	4.450	4.450	4.450	2,760
2026-05-18	4.700	4.700	4.450	4.450	4.450	8,813
2026-05-15	4.595	4.775	4.585	4.775	4.775	3,806
2026-05-14	4.520	4.640	4.520	4.640	4.640	64,069
2026-05-13	4.480	4.525	4.455	4.475	4.475	12,624
2026-05-12	4.480	4.540	4.480	4.500	4.500	10,516
2026-05-11	4.540	4.540	4.475	4.500	4.500	2,577
2026-05-08	4.480	4.590	4.480	4.500	4.500	13,712
2026-05-07	4.580	4.580	4.480	4.500	4.500	5,932
2026-05-06	4.685	4.685	4.540	4.540	4.540	172,658
2026-05-05	4.680	4.745	4.680	4.680	4.680	34,562
2026-04-30	4.595	4.720	4.505	4.660	4.660	38,967

← NewerPage 2 of 5 · 253 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.