Origin Enterprises Plc historical data

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

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

← NewerPage 4 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.