Origin Enterprises Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-31	3.455	3.600	3.400	3.400	3.245	65,610
2022-01-28	3.495	3.510	3.435	3.485	3.326	95,246
2022-01-27	3.440	3.540	3.305	3.540	3.379	81,245
2022-01-26	3.500	3.525	3.430	3.430	3.274	13,041
2022-01-25	3.490	3.595	3.400	3.400	3.245	15,417
2022-01-24	3.520	3.520	3.390	3.390	3.236	68,792
2022-01-21	3.670	3.670	3.510	3.510	3.350	44,593
2022-01-20	3.665	3.700	3.520	3.700	3.532	19,536
2022-01-19	3.600	3.670	3.405	3.670	3.503	17,272
2022-01-18	3.605	3.645	3.540	3.540	3.379	10,700
2022-01-17	3.695	3.700	3.570	3.650	3.484	150,340
2022-01-14	3.500	3.650	3.500	3.650	3.484	54,111
2022-01-13	3.600	3.600	3.500	3.515	3.355	29,508
2022-01-12	3.550	3.620	3.500	3.620	3.380	98,315
2022-01-11	3.645	3.650	3.500	3.550	3.315	35,399
2022-01-10	3.650	3.650	3.580	3.650	3.408	34,918
2022-01-07	3.575	3.635	3.540	3.590	3.352	424,424
2022-01-06	3.585	3.650	3.550	3.650	3.408	62,967
2022-01-05	3.530	3.650	3.530	3.610	3.371	50,917
2022-01-04	3.450	3.625	3.425	3.530	3.296	1,203,464
2021-12-31	3.420	3.480	3.300	3.300	3.082	13,414
2021-12-30	3.370	3.370	3.370	3.370	3.147	661
2021-12-29	3.450	3.565	3.425	3.500	3.268	44,952
2021-12-24	3.420	3.420	3.420	3.420	3.194	1,514
2021-12-23	3.425	3.520	3.425	3.520	3.287	4,864
2021-12-22	3.495	3.545	3.400	3.400	3.175	9,263
2021-12-21	3.475	3.530	3.400	3.400	3.175	12,327
2021-12-20	3.460	3.595	3.410	3.530	3.296	124,971
2021-12-17	3.445	3.460	3.280	3.450	3.222	324,621
2021-12-16	3.400	3.450	3.350	3.380	3.156	25,487
2021-12-15	3.450	3.450	3.330	3.390	3.166	69,002
2021-12-14	3.460	3.460	3.340	3.375	3.152	31,548
2021-12-13	3.450	3.550	3.350	3.550	3.315	41,499
2021-12-10	3.460	3.500	3.400	3.500	3.268	42,170
2021-12-09	3.590	3.600	3.310	3.370	3.147	38,673
2021-12-08	3.595	3.600	3.480	3.600	3.362	48,132
2021-12-07	3.530	3.600	3.455	3.570	3.334	20,053
2021-12-06	3.440	3.610	3.390	3.610	3.371	46,224
2021-12-03	3.415	3.465	3.410	3.410	3.184	13,112
2021-12-02	3.450	3.530	3.400	3.470	3.240	11,228
2021-12-01	3.545	3.545	3.400	3.400	3.175	20,285
2021-11-30	3.500	3.505	3.400	3.475	3.245	95,281
2021-11-29	3.520	3.595	3.455	3.535	3.301	158,734
2021-11-26	3.600	3.600	3.500	3.595	3.357	362,091
2021-11-25	3.350	3.600	3.345	3.580	3.343	449,595
2021-11-24	3.315	3.350	3.305	3.345	3.124	619,880
2021-11-23	3.350	3.350	3.280	3.350	3.128	94,854
2021-11-22	3.345	3.350	3.305	3.350	3.128	90,742
2021-11-19	3.250	3.350	3.200	3.350	3.128	369,023
2021-11-18	3.330	3.330	3.130	3.180	2.970	238,179
2021-11-17	3.300	3.305	3.200	3.235	3.021	78,880
2021-11-16	3.350	3.350	3.300	3.305	3.086	54,256
2021-11-15	3.400	3.450	3.300	3.300	3.082	26,956
2021-11-12	3.340	3.350	3.285	3.350	3.128	43,021
2021-11-11	3.260	3.360	3.260	3.330	3.110	26,506
2021-11-10	3.300	3.400	3.300	3.400	3.175	11,098
2021-11-09	3.345	3.350	3.300	3.315	3.096	160,769
2021-11-08	3.265	3.350	3.260	3.350	3.128	28,263
2021-11-05	3.325	3.340	3.260	3.260	3.044	16,260
2021-11-04	3.400	3.400	3.265	3.265	3.049	95,582

← NewerPage 21 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.