Origin Enterprises Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	4.360	4.560	4.360	4.550	4.550	1,456,485
2026-04-28	4.370	4.470	4.365	4.460	4.460	41,438
2026-04-27	4.450	4.470	4.370	4.400	4.400	40,389
2026-04-24	4.585	4.585	4.380	4.440	4.440	29,480
2026-04-23	4.490	4.535	4.450	4.500	4.500	128,446
2026-04-22	4.555	4.580	4.450	4.450	4.450	160,850
2026-04-21	4.530	4.585	4.500	4.550	4.550	15,625
2026-04-20	4.500	4.565	4.480	4.480	4.480	23,961
2026-04-17	4.480	4.570	4.480	4.540	4.540	10,169
2026-04-16	4.640	4.640	4.470	4.500	4.500	64,858
2026-04-15	4.590	4.635	4.535	4.535	4.535	13,054
2026-04-14	4.600	4.780	4.600	4.600	4.600	119,299
2026-04-13	4.655	4.950	4.550	4.655	4.655	65,658
2026-04-10	4.740	4.740	4.515	4.590	4.590	64,477
2026-04-09	4.780	4.780	4.680	4.680	4.680	110,720
2026-04-08	4.605	4.810	4.590	4.740	4.740	270,163
2026-04-07	4.460	4.680	4.460	4.550	4.550	226,548
2026-04-02	4.530	4.660	4.490	4.630	4.630	29,684
2026-04-01	4.420	4.770	4.420	4.540	4.540	186,986
2026-03-31	4.340	4.495	4.320	4.485	4.485	79,079
2026-03-30	4.310	4.350	4.230	4.350	4.350	17,802
2026-03-27	4.250	4.290	4.230	4.280	4.280	9,468
2026-03-26	4.170	4.400	4.135	4.240	4.240	350,122
2026-03-25	4.165	4.180	4.140	4.170	4.170	276,391
2026-03-24	4.120	4.200	4.115	4.150	4.150	152,665
2026-03-23	4.335	4.335	4.110	4.110	4.110	39,956
2026-03-20	4.295	4.380	4.200	4.250	4.250	55,275
2026-03-19	4.375	4.440	4.250	4.260	4.260	1,372,402
2026-03-18	4.400	4.430	4.355	4.400	4.400	34,892
2026-03-17	4.220	4.340	4.220	4.330	4.330	37,947
2026-03-16	4.185	4.310	4.180	4.250	4.250	23,239
2026-03-13	4.200	4.290	4.200	4.240	4.240	14,165
2026-03-12	4.230	4.255	4.215	4.245	4.245	26,848
2026-03-11	4.230	4.340	4.220	4.240	4.240	66,896
2026-03-10	4.310	4.310	4.155	4.155	4.155	28,561
2026-03-09	4.240	4.310	4.175	4.300	4.300	31,232
2026-03-06	4.350	4.380	4.310	4.310	4.310	55,975
2026-03-05	4.350	4.350	4.240	4.305	4.305	50,283
2026-03-04	4.200	4.340	4.200	4.340	4.340	101,932
2026-03-03	4.330	4.330	4.200	4.270	4.270	285,134
2026-03-02	4.110	4.305	4.100	4.280	4.280	1,762,698
2026-02-27	4.120	4.240	4.120	4.240	4.240	34,308
2026-02-26	4.240	4.260	4.120	4.120	4.120	231,967
2026-02-25	4.235	4.240	4.180	4.200	4.200	321,660
2026-02-24	4.165	4.260	4.165	4.220	4.220	17,644
2026-02-23	4.230	4.230	4.190	4.200	4.200	11,531
2026-02-20	4.185	4.275	4.185	4.240	4.240	11,185
2026-02-19	4.295	4.295	4.100	4.100	4.100	19,753
2026-02-18	4.230	4.255	4.200	4.240	4.240	30,500
2026-02-17	4.350	4.350	4.100	4.100	4.100	7,710
2026-02-16	4.250	4.360	4.250	4.320	4.320	9,742
2026-02-13	4.390	4.390	4.270	4.270	4.270	10,696
2026-02-12	4.390	4.390	4.275	4.305	4.305	12,007
2026-02-11	4.320	4.400	4.270	4.270	4.270	746,896
2026-02-10	4.370	4.370	4.295	4.300	4.300	103,161
2026-02-09	4.320	4.320	4.240	4.320	4.320	13,949
2026-02-06	4.255	4.350	4.145	4.305	4.305	558,525
2026-02-05	4.285	4.350	4.280	4.280	4.280	207,615
2026-02-04	4.315	4.350	4.290	4.290	4.290	25,592
2026-02-03	4.165	4.310	4.145	4.280	4.280	101,626

← NewerPage 3 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.