Origin Enterprises Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 3.790 | 3.815 | 3.665 | 3.740 | 3.740 | 409,706 |
| 2025-08-12 | 3.700 | 3.815 | 3.700 | 3.790 | 3.790 | 180,079 |
| 2025-08-11 | 3.710 | 3.760 | 3.690 | 3.720 | 3.720 | 56,862 |
| 2025-08-08 | 3.720 | 3.755 | 3.675 | 3.755 | 3.755 | 10,813 |
| 2025-08-07 | 3.760 | 3.760 | 3.650 | 3.675 | 3.675 | 16,322 |
| 2025-08-06 | 3.710 | 3.815 | 3.660 | 3.775 | 3.775 | 82,871 |
| 2025-08-05 | 3.720 | 3.720 | 3.655 | 3.660 | 3.660 | 49,803 |
| 2025-08-04 | 3.770 | 3.795 | 3.670 | 3.685 | 3.685 | 11,186 |
| 2025-08-01 | 3.675 | 3.745 | 3.665 | 3.715 | 3.715 | 67,650 |
| 2025-07-31 | 3.670 | 3.825 | 3.650 | 3.725 | 3.725 | 100,158 |
| 2025-07-30 | 3.625 | 3.705 | 3.620 | 3.700 | 3.700 | 14,425 |
| 2025-07-29 | 3.695 | 3.700 | 3.635 | 3.640 | 3.640 | 297,215 |
| 2025-07-28 | 3.720 | 3.730 | 3.640 | 3.670 | 3.670 | 206,943 |
| 2025-07-25 | 3.640 | 3.685 | 3.630 | 3.670 | 3.670 | 200,448 |
| 2025-07-24 | 3.650 | 3.745 | 3.650 | 3.660 | 3.660 | 35,468 |
| 2025-07-23 | 3.675 | 3.770 | 3.650 | 3.730 | 3.730 | 73,159 |
| 2025-07-22 | 3.665 | 3.720 | 3.630 | 3.650 | 3.650 | 39,193 |
| 2025-07-21 | 3.680 | 3.735 | 3.660 | 3.660 | 3.660 | 14,603 |
| 2025-07-18 | 3.740 | 3.815 | 3.700 | 3.700 | 3.700 | 30,071 |
| 2025-07-17 | 3.680 | 3.810 | 3.680 | 3.800 | 3.800 | 54,544 |
| 2025-07-16 | 3.725 | 3.750 | 3.685 | 3.700 | 3.700 | 7,246 |
| 2025-07-15 | 3.795 | 3.820 | 3.670 | 3.710 | 3.710 | 52,475 |
| 2025-07-14 | 3.740 | 3.820 | 3.740 | 3.820 | 3.820 | 10,181 |
| 2025-07-11 | 3.740 | 3.825 | 3.740 | 3.780 | 3.780 | 7,772 |
| 2025-07-10 | 3.760 | 3.825 | 3.760 | 3.780 | 3.780 | 59,395 |
| 2025-07-09 | 3.740 | 3.805 | 3.740 | 3.780 | 3.780 | 53,355 |
| 2025-07-08 | 3.805 | 3.825 | 3.740 | 3.795 | 3.795 | 275,879 |
| 2025-07-07 | 3.800 | 3.800 | 3.720 | 3.800 | 3.800 | 116,590 |
| 2025-07-04 | 3.730 | 3.770 | 3.705 | 3.735 | 3.735 | 15,318 |
| 2025-07-03 | 3.730 | 3.795 | 3.700 | 3.760 | 3.760 | 427,203 |
| 2025-07-02 | 3.745 | 3.745 | 3.690 | 3.715 | 3.715 | 61,100 |
| 2025-07-01 | 3.685 | 3.735 | 3.680 | 3.700 | 3.700 | 6,983 |
| 2025-06-30 | 3.760 | 3.760 | 3.680 | 3.700 | 3.700 | 42,056 |
| 2025-06-27 | 3.740 | 3.770 | 3.630 | 3.730 | 3.730 | 57,753 |
| 2025-06-26 | 3.660 | 3.740 | 3.625 | 3.720 | 3.720 | 63,264 |
| 2025-06-25 | 3.670 | 3.695 | 3.610 | 3.620 | 3.620 | 66,078 |
| 2025-06-24 | 3.680 | 3.690 | 3.620 | 3.665 | 3.665 | 74,104 |
| 2025-06-23 | 3.670 | 3.700 | 3.630 | 3.635 | 3.635 | 28,735 |
| 2025-06-20 | 3.645 | 3.725 | 3.645 | 3.655 | 3.655 | 235,020 |
| 2025-06-19 | 3.695 | 3.700 | 3.640 | 3.670 | 3.670 | 180,383 |
| 2025-06-18 | 3.615 | 3.670 | 3.590 | 3.640 | 3.640 | 50,066 |
| 2025-06-17 | 3.695 | 3.695 | 3.605 | 3.660 | 3.660 | 63,065 |
| 2025-06-16 | 3.715 | 3.715 | 3.625 | 3.680 | 3.680 | 63,147 |
| 2025-06-13 | 3.600 | 3.700 | 3.600 | 3.700 | 3.700 | 23,100 |
| 2025-06-12 | 3.610 | 3.720 | 3.610 | 3.620 | 3.620 | 204,848 |
| 2025-06-11 | 3.560 | 3.610 | 3.560 | 3.610 | 3.610 | 118,268 |
| 2025-06-10 | 3.550 | 3.610 | 3.550 | 3.610 | 3.610 | 73,842 |
| 2025-06-09 | 3.560 | 3.610 | 3.560 | 3.600 | 3.600 | 50,410 |
| 2025-06-06 | 3.550 | 3.610 | 3.550 | 3.610 | 3.610 | 84,090 |
| 2025-06-05 | 3.500 | 3.590 | 3.500 | 3.550 | 3.550 | 23,784 |
| 2025-06-04 | 3.560 | 3.600 | 3.545 | 3.550 | 3.550 | 15,180 |
| 2025-06-03 | 3.600 | 3.610 | 3.500 | 3.600 | 3.600 | 363,550 |
| 2025-06-02 | 3.605 | 3.605 | 3.505 | 3.540 | 3.540 | 15,697 |
| 2025-05-30 | 3.525 | 3.560 | 3.510 | 3.530 | 3.530 | 58,678 |
| 2025-05-29 | 3.610 | 3.610 | 3.500 | 3.520 | 3.520 | 38,996 |
| 2025-05-28 | 3.555 | 3.570 | 3.540 | 3.550 | 3.519 | 47,368 |
| 2025-05-27 | 3.580 | 3.610 | 3.545 | 3.590 | 3.558 | 70,965 |
| 2025-05-26 | 3.510 | 3.610 | 3.500 | 3.600 | 3.568 | 50,429 |
| 2025-05-23 | 3.545 | 3.560 | 3.480 | 3.530 | 3.499 | 87,045 |
| 2025-05-22 | 3.670 | 3.670 | 3.555 | 3.570 | 3.570 | 336,611 |
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.