Orior AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-10	62.300	62.973	62.294	62.604	62.580	790
2024-04-09	63.100	63.100	62.967	63.006	62.982	918
2024-04-08	63.500	63.684	63.400	63.400	63.376	351
2024-04-05	64.400	64.400	63.500	63.727	63.703	1,329
2024-04-04	64.800	64.856	64.800	64.856	64.831	1,337
2024-04-03	66.100	66.165	65.934	66.036	66.011	397
2024-04-02	66.400	66.400	65.900	66.112	66.087	757
2024-03-28	66.600	66.689	66.232	66.300	66.275	1,007
2024-03-27	65.100	66.300	65.100	65.377	65.352	763
2024-03-26	66.200	66.414	65.750	66.414	66.388	1,619
2024-03-25	64.200	65.000	64.200	64.698	64.673	1,430
2024-03-22	62.300	63.864	62.300	63.864	63.840	3,532
2024-03-21	62.500	62.669	62.100	62.669	62.646	1,441
2024-03-20	61.400	62.300	61.391	62.006	61.983	329
2024-03-19	62.500	62.802	61.600	62.802	62.778	1,089
2024-03-18	62.900	62.900	61.900	61.900	61.876	865
2024-03-15	61.800	62.802	61.800	62.456	62.432	1,480
2024-03-14	63.000	64.099	61.600	62.000	61.976	3,601
2024-03-13	66.400	66.400	65.500	65.622	65.597	2,297
2024-03-12	66.200	66.500	66.099	66.099	66.074	2,161
2024-03-11	66.100	66.200	65.899	65.998	65.972	658
2024-03-08	67.000	67.000	66.102	66.102	66.077	1,322
2024-03-07	66.600	66.600	66.300	66.300	66.274	1,678
2024-03-06	66.153	66.500	66.153	66.500	66.474	602
2024-03-05	66.172	66.273	65.797	65.797	65.772	945
2024-03-04	65.869	66.400	65.391	65.391	65.366	203
2024-03-01	65.800	65.800	64.867	64.867	64.842	414
2024-02-29	64.628	64.800	64.552	64.800	64.775	94
2024-02-28	64.549	64.900	64.549	64.900	64.875	1,965
2024-02-27	65.200	65.398	65.016	65.197	65.173	823
2024-02-26	64.900	64.900	64.872	64.872	64.848	246
2024-02-23	64.200	65.000	63.800	64.748	64.723	819
2024-02-22	64.200	64.800	64.000	64.469	64.444	1,879
2024-02-21	65.700	65.700	63.600	65.200	65.175	2,578
2024-02-20	65.400	66.167	65.400	65.900	65.875	733
2024-02-19	66.000	66.199	65.876	65.900	65.875	300
2024-02-16	66.400	66.400	65.899	66.198	66.172	924
2024-02-15	65.968	66.900	65.924	66.193	66.168	283
2024-02-14	66.610	67.000	66.494	66.494	66.469	4,741
2024-02-13	65.794	65.794	65.399	65.400	65.375	189
2024-02-12	65.836	66.100	65.720	65.720	65.695	497
2024-02-09	65.800	65.998	65.500	65.709	65.684	1,552
2024-02-08	66.143	66.700	66.143	66.700	66.675	546
2024-02-07	66.600	66.800	65.600	65.611	65.586	1,234
2024-02-06	67.000	67.000	66.600	66.717	66.692	1,163
2024-02-05	66.500	66.600	65.898	66.600	66.575	1,539
2024-02-02	66.100	66.200	65.500	65.964	65.939	469
2024-02-01	65.900	65.900	65.800	65.800	65.775	287
2024-01-31	66.700	67.200	66.591	66.700	66.675	434
2024-01-30	67.500	67.500	66.800	66.800	66.775	240
2024-01-29	68.000	68.000	67.657	67.657	67.631	10
2024-01-26	67.700	67.700	67.400	67.700	67.674	584
2024-01-25	68.100	68.100	67.298	67.298	67.272	516
2024-01-24	67.300	67.300	67.300	67.300	67.274	578
2024-01-23	69.900	70.257	69.900	69.900	69.873	846
2024-01-22	70.600	70.600	70.600	70.600	70.573	148
2024-01-19	71.300	71.691	71.200	71.521	71.493	178
2024-01-18	72.500	72.858	72.000	72.757	72.730	436
2024-01-17	72.800	72.900	72.100	72.598	72.570	541
2024-01-16	72.800	73.100	72.800	72.800	72.772	709

← NewerPage 11 of 21 · 1,216 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.