Origin Enterprises Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-20	2.740	2.740	2.670	2.720	2.720	42,549
2025-02-19	2.830	2.875	2.730	2.730	2.730	121,301
2025-02-18	2.650	2.790	2.640	2.790	2.790	2,106,276
2025-02-17	2.730	2.730	2.650	2.650	2.650	174,141
2025-02-14	2.720	2.720	2.650	2.660	2.660	123,228
2025-02-13	2.700	2.705	2.670	2.700	2.700	42,321
2025-02-12	2.730	2.730	2.680	2.680	2.680	43,746
2025-02-11	2.700	2.735	2.680	2.725	2.725	100,732
2025-02-10	2.740	2.755	2.680	2.690	2.690	55,914
2025-02-07	2.750	2.765	2.670	2.670	2.670	55,472
2025-02-06	2.730	2.780	2.690	2.740	2.740	211,340
2025-02-05	2.755	2.775	2.685	2.710	2.710	211,196
2025-02-04	2.680	2.800	2.680	2.800	2.800	260,975
2025-02-03	2.770	2.770	2.705	2.715	2.715	127,729
2025-01-31	2.725	2.805	2.680	2.770	2.770	310,584
2025-01-30	2.820	2.820	2.630	2.730	2.730	203,007
2025-01-29	2.795	2.800	2.730	2.740	2.740	177,222
2025-01-28	2.715	2.775	2.690	2.740	2.740	66,967
2025-01-27	2.610	2.720	2.600	2.700	2.700	172,809
2025-01-24	2.635	2.685	2.595	2.600	2.600	153,036
2025-01-23	2.670	2.680	2.580	2.655	2.655	294,095
2025-01-22	2.740	2.740	2.680	2.740	2.604	190,024
2025-01-21	2.760	2.805	2.715	2.730	2.594	129,262
2025-01-20	2.800	2.835	2.760	2.790	2.651	60,388
2025-01-17	2.745	2.770	2.730	2.770	2.632	244,649
2025-01-16	2.850	2.865	2.730	2.765	2.765	117,494
2025-01-15	2.690	2.875	2.690	2.755	2.755	3,226,920
2025-01-14	2.735	2.735	2.640	2.670	2.670	249,074
2025-01-13	2.740	2.740	2.690	2.700	2.700	31,217
2025-01-10	2.790	2.800	2.680	2.700	2.700	100,590
2025-01-09	2.865	2.865	2.765	2.785	2.785	67,621
2025-01-08	2.910	2.910	2.800	2.805	2.805	18,240
2025-01-07	2.885	2.930	2.870	2.880	2.880	67,358
2025-01-06	2.810	2.895	2.800	2.860	2.860	237,900
2025-01-03	2.810	2.850	2.775	2.790	2.790	56,059
2025-01-02	2.765	2.830	2.750	2.810	2.810	152,190
2024-12-31	2.745	2.765	2.735	2.745	2.745	71,110
2024-12-30	2.800	2.800	2.700	2.740	2.740	74,860
2024-12-27	2.805	2.810	2.720	2.730	2.730	50,487
2024-12-24	2.800	2.800	2.780	2.780	2.780	8,796
2024-12-23	2.900	2.900	2.775	2.800	2.800	56,739
2024-12-20	2.850	2.955	2.815	2.850	2.850	35,355
2024-12-19	2.820	2.895	2.805	2.840	2.840	73,902
2024-12-18	2.900	3.000	2.795	2.915	2.915	96,934
2024-12-17	2.880	3.010	2.870	2.905	2.905	64,080
2024-12-16	3.040	3.040	2.890	2.890	2.890	30,528
2024-12-13	2.900	3.010	2.875	3.010	3.010	697,099
2024-12-12	2.865	2.950	2.865	2.890	2.890	378,396
2024-12-11	2.840	2.900	2.840	2.860	2.860	133,146
2024-12-10	2.850	2.925	2.845	2.850	2.850	2,188,734
2024-12-09	2.995	3.005	2.785	2.785	2.785	194,888
2024-12-06	3.000	3.050	2.955	2.955	2.955	127,235
2024-12-05	3.010	3.010	2.910	3.000	3.000	139,730
2024-12-04	2.970	2.990	2.915	2.990	2.990	162,042
2024-12-03	3.000	3.005	2.915	2.960	2.960	37,107
2024-12-02	3.020	3.020	2.950	2.950	2.950	31,102
2024-11-29	3.020	3.065	2.975	3.065	3.065	17,119
2024-11-28	3.000	3.100	2.995	3.000	3.000	54,855
2024-11-27	3.050	3.060	2.950	3.000	3.000	239,082
2024-11-26	3.080	3.145	3.050	3.080	3.080	1,277,138

← NewerPage 8 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.