Origin Enterprises Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 3.905 | 4.000 | 3.905 | 3.930 | 3.930 | 37,734 |
| 2026-10-15 | 3.975 | 4.030 | 3.910 | 3.910 | 3.910 | 118,756 |
| 2026-10-14 | 4.000 | 4.120 | 3.980 | 4.000 | 4.000 | 103,975 |
| 2026-10-13 | 4.000 | 4.100 | 3.980 | 4.040 | 4.040 | 158,911 |
| 2026-10-12 | 3.820 | 3.995 | 3.790 | 3.950 | 3.950 | 604,643 |
| 2026-10-09 | 3.840 | 3.840 | 3.780 | 3.800 | 3.800 | 66,675 |
| 2026-10-08 | 3.800 | 3.850 | 3.775 | 3.820 | 3.820 | 78,994 |
| 2026-10-07 | 3.850 | 3.880 | 3.800 | 3.840 | 3.840 | 204,533 |
| 2026-10-06 | 3.950 | 3.950 | 3.870 | 3.880 | 3.880 | 140,884 |
| 2026-10-05 | 3.935 | 3.990 | 3.930 | 3.950 | 3.950 | 16,819 |
| 2026-10-02 | 3.925 | 3.950 | 3.900 | 3.900 | 3.900 | 53,957 |
| 2026-10-01 | 3.950 | 3.970 | 3.925 | 3.950 | 3.950 | 242,569 |
| 2026-09-30 | 3.970 | 4.000 | 3.955 | 4.000 | 4.000 | 105,061 |
| 2026-09-29 | 4.100 | 4.100 | 3.960 | 4.000 | 4.000 | 594,658 |
| 2026-09-28 | 4.100 | 4.155 | 4.060 | 4.060 | 4.060 | 13,097 |
| 2026-09-25 | 4.040 | 4.150 | 4.000 | 4.100 | 4.100 | 136,198 |
| 2026-09-24 | 4.145 | 4.175 | 3.995 | 4.030 | 4.030 | 70,111 |
| 2026-09-23 | 4.240 | 4.240 | 4.050 | 4.100 | 4.100 | 12,853 |
| 2026-09-22 | 4.100 | 4.200 | 4.005 | 4.170 | 4.170 | 415,422 |
| 2026-09-21 | 4.005 | 4.100 | 3.995 | 4.025 | 4.025 | 111,278 |
| 2026-09-18 | 4.050 | 4.050 | 3.915 | 4.050 | 4.050 | 183,262 |
Page 1 of 1 · 21 trading days
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.