Origin Enterprises Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 4.220 | 4.270 | 4.190 | 4.190 | 4.190 | 71,371 |
| 2026-01-30 | 4.170 | 4.220 | 4.140 | 4.170 | 4.170 | 119,959 |
| 2026-01-29 | 4.150 | 4.200 | 4.130 | 4.180 | 4.180 | 116,010 |
| 2026-01-28 | 4.005 | 4.180 | 4.000 | 4.150 | 4.150 | 15,748 |
| 2026-01-27 | 4.185 | 4.190 | 4.000 | 4.070 | 4.070 | 23,806 |
| 2026-01-26 | 4.145 | 4.185 | 4.085 | 4.135 | 4.135 | 1,637,850 |
| 2026-01-23 | 4.115 | 4.170 | 4.045 | 4.100 | 4.100 | 876,064 |
| 2026-01-22 | 4.150 | 4.210 | 4.100 | 4.185 | 4.185 | 42,334 |
| 2026-01-21 | 4.070 | 4.135 | 4.000 | 4.135 | 4.135 | 68,176 |
| 2026-01-20 | 4.005 | 4.050 | 3.980 | 3.980 | 3.980 | 27,822 |
| 2026-01-19 | 4.070 | 4.070 | 3.980 | 4.065 | 4.065 | 30,572 |
| 2026-01-16 | 4.215 | 4.215 | 4.060 | 4.060 | 4.060 | 170,410 |
| 2026-01-15 | 4.170 | 4.180 | 4.125 | 4.150 | 4.150 | 9,194 |
| 2026-01-14 | 4.250 | 4.275 | 4.105 | 4.245 | 4.104 | 108,711 |
| 2026-01-13 | 4.250 | 4.250 | 4.145 | 4.180 | 4.041 | 73,885 |
| 2026-01-12 | 4.300 | 4.300 | 4.160 | 4.170 | 4.031 | 281,974 |
| 2026-01-09 | 4.150 | 4.250 | 4.105 | 4.150 | 4.012 | 842,418 |
| 2026-01-08 | 4.135 | 4.145 | 4.095 | 4.130 | 4.130 | 36,826 |
| 2026-01-07 | 4.120 | 4.245 | 4.100 | 4.130 | 4.130 | 200,880 |
| 2026-01-06 | 4.000 | 4.130 | 4.000 | 4.085 | 4.085 | 25,889 |
| 2026-01-05 | 4.165 | 4.170 | 4.000 | 4.050 | 4.050 | 373,841 |
| 2026-01-02 | 4.085 | 4.155 | 4.080 | 4.090 | 4.090 | 27,305 |
| 2025-12-31 | 4.100 | 4.105 | 4.090 | 4.090 | 4.090 | 16,559 |
| 2025-12-30 | 4.050 | 4.215 | 4.050 | 4.120 | 4.120 | 49,409 |
| 2025-12-29 | 4.070 | 4.110 | 3.820 | 3.820 | 3.820 | 43,887 |
| 2025-12-24 | 4.180 | 4.250 | 4.180 | 4.250 | 4.250 | 10,555 |
| 2025-12-23 | 4.130 | 4.250 | 4.125 | 4.200 | 4.200 | 39,305 |
| 2025-12-22 | 4.120 | 4.130 | 4.020 | 4.130 | 4.130 | 85,208 |
| 2025-12-19 | 4.160 | 4.160 | 3.955 | 4.090 | 4.090 | 31,776 |
| 2025-12-18 | 4.105 | 4.140 | 4.030 | 4.110 | 4.110 | 91,119 |
| 2025-12-17 | 4.010 | 4.265 | 4.010 | 4.170 | 4.170 | 60,027 |
| 2025-12-16 | 4.010 | 4.030 | 4.010 | 4.010 | 4.010 | 133,755 |
| 2025-12-15 | 3.990 | 4.055 | 3.965 | 4.020 | 4.020 | 634,932 |
| 2025-12-12 | 3.995 | 4.060 | 3.940 | 4.020 | 4.020 | 277,384 |
| 2025-12-11 | 3.880 | 4.000 | 3.880 | 4.000 | 4.000 | 19,356 |
| 2025-12-10 | 3.845 | 3.965 | 3.845 | 3.880 | 3.880 | 60,048 |
| 2025-12-09 | 3.820 | 3.865 | 3.820 | 3.850 | 3.850 | 9,792 |
| 2025-12-08 | 3.900 | 3.930 | 3.840 | 3.870 | 3.870 | 52,293 |
| 2025-12-05 | 3.960 | 3.960 | 3.855 | 3.900 | 3.900 | 36,719 |
| 2025-12-04 | 3.870 | 3.875 | 3.840 | 3.875 | 3.875 | 3,878 |
| 2025-12-03 | 3.900 | 3.995 | 3.860 | 3.860 | 3.860 | 114,688 |
| 2025-12-02 | 3.850 | 3.965 | 3.850 | 3.905 | 3.905 | 85,871 |
| 2025-12-01 | 3.790 | 3.920 | 3.750 | 3.810 | 3.810 | 246,532 |
| 2025-11-28 | 3.700 | 3.805 | 3.700 | 3.800 | 3.800 | 187,332 |
| 2025-11-27 | 3.700 | 3.800 | 3.700 | 3.740 | 3.740 | 123,827 |
| 2025-11-26 | 3.730 | 3.790 | 3.665 | 3.700 | 3.700 | 23,624 |
| 2025-11-25 | 3.800 | 3.800 | 3.670 | 3.800 | 3.800 | 1,157,651 |
| 2025-11-24 | 3.775 | 3.795 | 3.760 | 3.780 | 3.780 | 12,483 |
| 2025-11-21 | 3.775 | 3.800 | 3.735 | 3.800 | 3.800 | 53,488 |
| 2025-11-20 | 3.695 | 3.795 | 3.655 | 3.770 | 3.770 | 48,399 |
| 2025-11-19 | 3.650 | 3.725 | 3.650 | 3.700 | 3.700 | 38,585 |
| 2025-11-18 | 3.705 | 3.705 | 3.620 | 3.680 | 3.680 | 48,573 |
| 2025-11-17 | 3.750 | 3.775 | 3.675 | 3.730 | 3.730 | 27,975 |
| 2025-11-14 | 3.680 | 3.715 | 3.590 | 3.700 | 3.700 | 51,546 |
| 2025-11-13 | 3.705 | 3.770 | 3.685 | 3.770 | 3.770 | 226,144 |
| 2025-11-12 | 3.710 | 3.770 | 3.700 | 3.700 | 3.700 | 690,220 |
| 2025-11-11 | 3.700 | 3.730 | 3.700 | 3.730 | 3.730 | 11,884 |
| 2025-11-10 | 3.700 | 3.740 | 3.700 | 3.710 | 3.710 | 7,270 |
| 2025-11-07 | 3.610 | 3.710 | 3.605 | 3.700 | 3.700 | 192,883 |
| 2025-11-06 | 3.675 | 3.675 | 3.630 | 3.630 | 3.630 | 271,690 |
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.