Orior AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-08	57.100	57.300	57.100	57.300	57.300	436
2024-08-06	56.900	58.000	56.800	58.000	58.000	1,360
2024-08-05	54.100	55.200	54.100	55.200	55.200	806
2024-07-31	54.300	55.400	54.300	55.200	55.200	258
2024-07-29	53.400	53.400	53.400	53.400	53.400	2
2024-07-26	53.600	53.600	52.900	52.900	52.900	82
2024-07-25	53.500	53.500	53.500	53.500	53.500	21
2024-07-24	53.800	54.000	53.800	54.000	54.000	3
2024-07-23	54.700	54.700	54.600	54.600	54.600	226
2024-07-22	55.100	55.100	55.000	55.000	55.000	80
2024-07-18	56.000	56.000	55.700	55.700	55.700	277
2024-07-15	55.700	55.700	55.000	55.000	55.000	32
2024-07-11	54.600	54.800	54.600	54.800	54.800	44
2024-07-10	54.300	54.400	53.900	53.900	53.900	259
2024-07-09	54.500	54.500	53.700	54.100	54.100	483
2024-07-05	55.000	55.000	55.000	55.000	55.000	151
2024-07-04	56.300	56.300	56.300	56.300	56.300	14
2024-07-02	55.200	55.500	55.200	55.400	55.400	169
2024-07-01	55.500	55.900	55.500	55.900	55.900	77
2024-06-28	56.400	56.699	56.100	56.699	56.699	322
2024-06-27	56.900	56.900	56.900	56.900	56.900	19
2024-06-26	58.700	58.700	57.800	57.800	57.800	12
2024-06-25	58.500	59.100	58.500	59.100	59.100	83
2024-06-24	58.600	59.100	58.500	58.900	58.900	61
2024-06-21	58.800	59.100	58.400	58.500	58.500	82
2024-06-20	58.400	58.700	58.400	58.700	58.700	58
2024-06-19	59.300	59.300	58.400	58.600	58.600	18
2024-06-18	59.200	59.200	59.200	59.200	59.200	8
2024-06-17	58.400	58.400	58.400	58.400	58.400	47
2024-06-14	58.800	58.800	58.800	58.800	58.800	10
2024-06-12	60.400	60.400	60.400	60.400	60.400	23
2024-06-07	61.200	61.200	60.800	60.800	60.800	1,089
2024-06-06	61.300	61.300	61.300	61.300	61.300	140
2024-06-05	62.200	62.200	60.800	60.800	60.800	16
2024-06-04	61.100	61.100	61.100	61.100	61.100	41
2024-06-03	61.700	61.700	61.100	61.100	61.100	808
2024-05-28	62.000	62.100	62.000	62.100	62.100	8
2024-05-24	65.800	65.800	65.800	65.800	65.800	83
2024-05-22	66.300	66.300	66.100	66.100	66.075	295
2024-05-21	67.200	67.200	66.800	66.800	66.775	822
2024-05-17	67.200	67.200	67.200	67.200	67.174	51
2024-05-15	66.900	66.900	66.900	66.900	66.875	454
2024-05-13	66.600	66.800	66.600	66.800	66.775	56
2024-05-10	66.800	66.800	66.700	66.700	66.675	5
2024-05-08	66.500	66.500	65.900	66.300	66.275	34
2024-05-02	64.500	65.500	64.500	65.500	65.475	46
2024-04-30	65.000	65.700	65.000	65.700	65.675	360
2024-04-29	64.300	64.300	64.300	64.300	64.276	37
2024-04-26	63.300	63.562	63.300	63.500	63.476	111
2024-04-25	63.900	63.900	63.800	63.800	63.776	1,666
2024-04-24	63.600	64.100	63.600	64.100	64.076	1,078
2024-04-23	63.372	64.181	63.200	64.065	64.040	1,996
2024-04-22	64.193	64.500	64.062	64.062	64.037	2,650
2024-04-19	62.600	63.700	62.600	63.500	63.476	3,413
2024-04-18	62.000	62.400	62.000	62.400	62.376	803
2024-04-17	62.300	62.399	62.300	62.306	62.283	2,254
2024-04-16	60.702	61.056	60.702	61.001	60.977	184
2024-04-15	61.400	61.528	61.243	61.402	61.379	320
2024-04-12	62.300	62.654	61.900	61.969	61.945	1,449
2024-04-11	62.700	62.700	62.254	62.386	62.362	2,525

← NewerPage 10 of 21 · 1,209 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-05-24	0.0251 GBX
2023-04-21	0.0065 GBX
2022-04-07	0.0120 GBX
2021-04-28	0.0116 GBX
2020-06-08	0.0116 GBX
2019-04-15	0.0224 GBX

Open, high, low and close are as traded (GBP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.