Origin Enterprises Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 3.660 | 3.745 | 3.640 | 3.675 | 3.675 | 23,838 |
| 2025-05-20 | 3.640 | 3.650 | 3.570 | 3.610 | 3.610 | 308,200 |
| 2025-05-19 | 3.600 | 3.730 | 3.550 | 3.720 | 3.720 | 193,052 |
| 2025-05-16 | 3.600 | 3.600 | 3.495 | 3.530 | 3.530 | 298,119 |
| 2025-05-15 | 3.600 | 3.600 | 3.550 | 3.580 | 3.580 | 32,602 |
| 2025-05-14 | 3.600 | 3.600 | 3.560 | 3.575 | 3.575 | 1,059,247 |
| 2025-05-13 | 3.560 | 3.630 | 3.560 | 3.560 | 3.560 | 33,970 |
| 2025-05-12 | 3.505 | 3.630 | 3.500 | 3.560 | 3.560 | 225,774 |
| 2025-05-09 | 3.560 | 3.610 | 3.505 | 3.550 | 3.550 | 59,948 |
| 2025-05-08 | 3.500 | 3.585 | 3.470 | 3.560 | 3.560 | 118,896 |
| 2025-05-07 | 3.580 | 3.650 | 3.500 | 3.520 | 3.520 | 66,163 |
| 2025-05-06 | 3.460 | 3.590 | 3.460 | 3.560 | 3.560 | 104,342 |
| 2025-05-02 | 3.465 | 3.575 | 3.465 | 3.500 | 3.500 | 318,120 |
| 2025-04-30 | 3.480 | 3.545 | 3.445 | 3.515 | 3.515 | 362,348 |
| 2025-04-29 | 3.345 | 3.530 | 3.345 | 3.480 | 3.480 | 402,653 |
| 2025-04-28 | 3.240 | 3.440 | 3.220 | 3.350 | 3.350 | 215,082 |
| 2025-04-25 | 3.220 | 3.230 | 3.170 | 3.225 | 3.225 | 35,690 |
| 2025-04-24 | 3.210 | 3.245 | 3.195 | 3.195 | 3.195 | 130,690 |
| 2025-04-23 | 3.180 | 3.225 | 3.120 | 3.180 | 3.180 | 383,148 |
| 2025-04-22 | 3.100 | 3.135 | 2.995 | 3.130 | 3.130 | 155,672 |
| 2025-04-17 | 3.045 | 3.075 | 2.980 | 3.075 | 3.075 | 19,209 |
| 2025-04-16 | 3.200 | 3.200 | 3.000 | 3.000 | 3.000 | 564,683 |
| 2025-04-15 | 3.125 | 3.160 | 3.060 | 3.160 | 3.160 | 206,355 |
| 2025-04-14 | 3.000 | 3.140 | 3.000 | 3.140 | 3.140 | 139,933 |
| 2025-04-11 | 2.900 | 3.010 | 2.900 | 3.000 | 3.000 | 575,983 |
| 2025-04-10 | 3.100 | 3.100 | 2.950 | 2.980 | 2.980 | 273,066 |
| 2025-04-09 | 3.015 | 3.015 | 2.910 | 2.945 | 2.945 | 42,536 |
| 2025-04-08 | 3.090 | 3.090 | 3.040 | 3.060 | 3.060 | 6,365 |
| 2025-04-07 | 3.040 | 3.080 | 2.970 | 3.070 | 3.070 | 559,668 |
| 2025-04-04 | 3.140 | 3.170 | 3.050 | 3.145 | 3.145 | 455,802 |
| 2025-04-03 | 3.230 | 3.230 | 3.050 | 3.120 | 3.120 | 56,857 |
| 2025-04-02 | 3.235 | 3.255 | 3.145 | 3.190 | 3.190 | 162,795 |
| 2025-04-01 | 3.135 | 3.265 | 3.125 | 3.240 | 3.240 | 370,909 |
| 2025-03-31 | 3.090 | 3.140 | 3.050 | 3.125 | 3.125 | 241,182 |
| 2025-03-28 | 3.130 | 3.130 | 3.040 | 3.090 | 3.090 | 269,783 |
| 2025-03-27 | 3.100 | 3.120 | 3.060 | 3.095 | 3.095 | 193,797 |
| 2025-03-26 | 3.010 | 3.135 | 3.000 | 3.090 | 3.090 | 47,779 |
| 2025-03-25 | 2.965 | 3.015 | 2.940 | 3.000 | 3.000 | 57,512 |
| 2025-03-24 | 3.095 | 3.110 | 2.945 | 2.955 | 2.955 | 381,248 |
| 2025-03-21 | 3.085 | 3.100 | 3.010 | 3.100 | 3.100 | 97,437 |
| 2025-03-20 | 3.045 | 3.120 | 3.025 | 3.090 | 3.090 | 91,412 |
| 2025-03-19 | 3.015 | 3.080 | 2.945 | 3.080 | 3.080 | 153,751 |
| 2025-03-18 | 2.920 | 3.030 | 2.920 | 3.020 | 3.020 | 53,611 |
| 2025-03-17 | 2.925 | 3.035 | 2.925 | 3.010 | 3.010 | 109,024 |
| 2025-03-14 | 2.940 | 3.015 | 2.940 | 2.970 | 2.970 | 20,782 |
| 2025-03-13 | 2.970 | 3.010 | 2.895 | 2.985 | 2.985 | 125,881 |
| 2025-03-12 | 3.025 | 3.030 | 2.890 | 2.925 | 2.925 | 259,097 |
| 2025-03-11 | 3.150 | 3.150 | 3.000 | 3.040 | 3.040 | 101,004 |
| 2025-03-10 | 3.060 | 3.120 | 2.995 | 3.020 | 3.020 | 63,302 |
| 2025-03-07 | 2.895 | 3.045 | 2.830 | 3.000 | 3.000 | 246,739 |
| 2025-03-06 | 3.010 | 3.015 | 2.890 | 2.890 | 2.890 | 419,409 |
| 2025-03-05 | 3.000 | 3.055 | 2.995 | 3.000 | 3.000 | 724,140 |
| 2025-03-04 | 2.905 | 3.000 | 2.900 | 3.000 | 3.000 | 126,794 |
| 2025-03-03 | 2.985 | 3.000 | 2.940 | 2.960 | 2.960 | 254,070 |
| 2025-02-28 | 2.950 | 2.995 | 2.935 | 2.970 | 2.970 | 64,974 |
| 2025-02-27 | 2.980 | 3.000 | 2.955 | 3.000 | 3.000 | 173,791 |
| 2025-02-26 | 2.960 | 3.015 | 2.930 | 2.950 | 2.950 | 443,359 |
| 2025-02-25 | 2.885 | 3.000 | 2.860 | 2.935 | 2.935 | 809,638 |
| 2025-02-24 | 2.880 | 2.950 | 2.825 | 2.860 | 2.860 | 65,331 |
| 2025-02-21 | 2.720 | 2.880 | 2.720 | 2.830 | 2.830 | 390,988 |
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.