Origin Enterprises Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 3.010 | 3.075 | 2.990 | 3.030 | 3.030 | 492,751 |
| 2024-11-22 | 2.950 | 3.075 | 2.930 | 3.040 | 3.040 | 53,576 |
| 2024-11-21 | 3.000 | 3.100 | 2.940 | 2.940 | 2.940 | 187,088 |
| 2024-11-20 | 2.995 | 3.060 | 2.965 | 3.030 | 3.030 | 118,936 |
| 2024-11-19 | 3.100 | 3.130 | 2.955 | 2.980 | 2.980 | 98,758 |
| 2024-11-18 | 3.080 | 3.095 | 3.045 | 3.065 | 3.065 | 63,025 |
| 2024-11-15 | 3.050 | 3.095 | 2.990 | 3.010 | 3.010 | 40,453 |
| 2024-11-14 | 3.070 | 3.085 | 3.030 | 3.050 | 3.050 | 21,117 |
| 2024-11-13 | 3.145 | 3.145 | 3.055 | 3.060 | 3.060 | 8,859 |
| 2024-11-12 | 3.055 | 3.100 | 3.035 | 3.080 | 3.080 | 105,011 |
| 2024-11-11 | 3.105 | 3.115 | 3.060 | 3.070 | 3.070 | 22,052 |
| 2024-11-08 | 3.095 | 3.135 | 3.045 | 3.095 | 3.095 | 42,877 |
| 2024-11-07 | 3.200 | 3.200 | 3.110 | 3.125 | 3.125 | 25,439 |
| 2024-11-06 | 3.200 | 3.200 | 3.085 | 3.120 | 3.120 | 168,608 |
| 2024-11-05 | 3.115 | 3.120 | 3.055 | 3.070 | 3.070 | 27,831 |
| 2024-11-04 | 3.200 | 3.200 | 3.100 | 3.100 | 3.100 | 10,144 |
| 2024-11-01 | 3.230 | 3.230 | 3.085 | 3.140 | 3.140 | 139,841 |
| 2024-10-31 | 3.230 | 3.230 | 3.105 | 3.180 | 3.180 | 99,012 |
| 2024-10-30 | 3.200 | 3.230 | 3.160 | 3.190 | 3.190 | 39,278 |
| 2024-10-29 | 3.310 | 3.310 | 3.155 | 3.155 | 3.155 | 34,511 |
| 2024-10-28 | 3.250 | 3.290 | 3.200 | 3.290 | 3.290 | 22,529 |
| 2024-10-25 | 3.310 | 3.310 | 3.195 | 3.200 | 3.200 | 58,114 |
| 2024-10-24 | 3.220 | 3.290 | 3.220 | 3.240 | 3.240 | 151,989 |
| 2024-10-23 | 3.310 | 3.310 | 3.250 | 3.290 | 3.290 | 22,196 |
| 2024-10-22 | 3.230 | 3.275 | 3.230 | 3.275 | 3.275 | 123,273 |
| 2024-10-21 | 3.305 | 3.310 | 3.270 | 3.280 | 3.280 | 103,673 |
| 2024-10-18 | 3.235 | 3.300 | 3.235 | 3.290 | 3.290 | 227,548 |
| 2024-10-17 | 3.280 | 3.300 | 3.215 | 3.300 | 3.300 | 166,531 |
| 2024-10-16 | 3.200 | 3.300 | 3.195 | 3.250 | 3.250 | 177,296 |
| 2024-10-15 | 3.230 | 3.250 | 3.190 | 3.250 | 3.250 | 45,475 |
| 2024-10-14 | 3.295 | 3.300 | 3.200 | 3.200 | 3.200 | 183,681 |
| 2024-10-11 | 3.240 | 3.300 | 3.240 | 3.300 | 3.300 | 343,372 |
| 2024-10-10 | 3.295 | 3.295 | 3.235 | 3.270 | 3.270 | 45,544 |
| 2024-10-09 | 3.375 | 3.375 | 3.260 | 3.260 | 3.260 | 44,127 |
| 2024-10-08 | 3.360 | 3.375 | 3.290 | 3.375 | 3.375 | 27,887 |
| 2024-10-07 | 3.300 | 3.400 | 3.300 | 3.380 | 3.380 | 294,565 |
| 2024-10-04 | 3.260 | 3.295 | 3.230 | 3.270 | 3.270 | 94,052 |
| 2024-10-03 | 3.260 | 3.295 | 3.250 | 3.260 | 3.260 | 66,053 |
| 2024-10-02 | 3.300 | 3.315 | 3.255 | 3.270 | 3.270 | 32,237 |
| 2024-10-01 | 3.365 | 3.365 | 3.305 | 3.310 | 3.310 | 32,465 |
| 2024-09-30 | 3.480 | 3.495 | 3.350 | 3.350 | 3.350 | 56,187 |
| 2024-09-27 | 3.500 | 3.500 | 3.420 | 3.460 | 3.460 | 47,475 |
| 2024-09-26 | 3.535 | 3.555 | 3.455 | 3.490 | 3.490 | 119,764 |
| 2024-09-25 | 3.540 | 3.540 | 3.485 | 3.500 | 3.500 | 226,168 |
| 2024-09-24 | 3.500 | 3.640 | 3.500 | 3.550 | 3.550 | 350,083 |
| 2024-09-23 | 3.480 | 3.490 | 3.420 | 3.480 | 3.480 | 113,882 |
| 2024-09-20 | 3.450 | 3.475 | 3.390 | 3.475 | 3.475 | 162,800 |
| 2024-09-19 | 3.400 | 3.500 | 3.400 | 3.480 | 3.480 | 442,765 |
| 2024-09-18 | 3.340 | 3.360 | 3.340 | 3.360 | 3.360 | 66,688 |
| 2024-09-17 | 3.340 | 3.350 | 3.320 | 3.350 | 3.350 | 90,179 |
| 2024-09-16 | 3.365 | 3.365 | 3.305 | 3.315 | 3.315 | 30,204 |
| 2024-09-13 | 3.355 | 3.380 | 3.320 | 3.350 | 3.350 | 20,378 |
| 2024-09-12 | 3.360 | 3.360 | 3.330 | 3.330 | 3.330 | 7,406 |
| 2024-09-11 | 3.360 | 3.390 | 3.280 | 3.335 | 3.335 | 60,800 |
| 2024-09-10 | 3.330 | 3.385 | 3.330 | 3.375 | 3.375 | 49,746 |
| 2024-09-09 | 3.380 | 3.380 | 3.355 | 3.380 | 3.380 | 44,198 |
| 2024-09-06 | 3.355 | 3.410 | 3.355 | 3.380 | 3.380 | 128,879 |
| 2024-09-05 | 3.300 | 3.360 | 3.280 | 3.330 | 3.330 | 281,157 |
| 2024-09-04 | 3.250 | 3.290 | 3.245 | 3.290 | 3.290 | 111,348 |
| 2024-09-03 | 3.300 | 3.300 | 3.265 | 3.265 | 3.265 | 50,953 |
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.