Orior AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-15	74.400	74.400	73.400	73.900	73.872	628
2024-01-12	76.500	76.500	75.045	75.293	75.264	311
2024-01-11	76.200	76.200	75.700	75.700	75.671	96
2024-01-10	74.400	75.400	74.400	75.400	75.371	520
2024-01-09	74.300	74.900	74.300	74.694	74.666	377
2024-01-08	73.200	74.000	73.200	74.000	73.972	274
2024-01-05	71.600	72.500	71.600	71.899	71.872	225
2024-01-04	72.300	72.500	72.300	72.407	72.380	53
2024-01-03	73.150	73.150	72.800	72.800	72.772	712
2023-12-29	72.300	72.600	72.100	72.100	72.073	84
2023-12-28	72.500	72.800	72.500	72.797	72.769	495
2023-12-27	72.000	72.600	71.893	72.600	72.572	392
2023-12-22	71.000	72.900	71.000	72.323	72.296	705
2023-12-21	72.400	72.400	70.800	72.307	72.280	545
2023-12-20	72.600	73.000	72.321	73.000	72.972	864
2023-12-19	71.700	71.700	71.197	71.197	71.170	414
2023-12-18	71.000	71.233	71.000	71.233	71.206	158
2023-12-15	71.800	71.800	70.600	70.678	70.651	219
2023-12-14	72.600	72.700	71.900	72.100	72.073	1,080
2023-12-13	72.000	72.225	72.000	72.057	72.030	77
2023-12-12	71.600	72.964	71.600	71.900	71.873	347
2023-12-11	73.500	73.500	72.799	73.493	73.465	530
2023-12-08	72.100	72.303	71.993	72.303	72.275	501
2023-12-07	71.900	73.000	71.900	72.200	72.173	195
2023-12-06	72.100	72.314	71.800	72.303	72.275	228
2023-12-05	71.900	72.357	71.800	72.357	72.330	580
2023-12-04	72.700	72.700	72.000	72.053	72.025	292
2023-12-01	72.700	72.900	72.400	72.600	72.572	739
2023-11-30	74.000	74.000	72.600	73.203	73.175	594
2023-11-29	74.600	74.800	74.300	74.798	74.769	203
2023-11-28	72.300	74.041	72.300	72.961	72.933	281
2023-11-27	74.900	74.900	74.400	74.793	74.764	828
2023-11-24	73.200	73.600	73.200	73.200	73.172	612
2023-11-23	73.000	73.700	72.493	72.493	72.465	110
2023-11-22	73.900	74.099	73.900	73.900	73.872	112
2023-11-21	73.300	73.700	73.300	73.400	73.372	209
2023-11-20	73.900	73.900	72.300	72.800	72.772	246
2023-11-17	73.300	73.600	73.200	73.300	73.272	192
2023-11-16	72.800	74.200	72.800	73.806	73.778	316
2023-11-15	74.500	74.500	73.000	74.093	74.065	615
2023-11-14	71.800	73.200	71.600	72.599	72.572	393
2023-11-13	73.100	73.400	72.200	73.400	73.372	587
2023-11-10	72.500	73.200	72.500	73.200	73.172	428
2023-11-09	71.500	72.000	71.300	71.300	71.273	341
2023-11-08	72.000	72.883	71.497	71.500	71.473	314
2023-11-07	73.500	73.800	73.298	73.500	73.472	1,717
2023-11-06	74.200	75.200	72.000	75.200	75.171	309
2023-11-03	74.600	75.500	74.600	75.500	75.471	932
2023-11-02	74.700	74.700	73.450	73.900	73.872	513
2023-11-01	73.500	74.168	73.200	73.500	73.472	108
2023-10-31	73.700	74.400	72.500	72.500	72.472	782
2023-10-30	72.800	73.193	72.700	72.800	72.772	1,071
2023-10-27	74.200	74.399	72.800	74.197	74.169	889
2023-10-26	73.300	75.200	73.100	73.100	73.072	849
2023-10-25	72.300	73.100	71.999	73.100	73.072	658
2023-10-24	71.600	72.900	71.593	71.593	71.566	533
2023-10-23	73.600	74.200	72.897	72.947	72.920	2,011
2023-10-20	70.100	73.300	70.100	73.200	73.172	1,945
2023-10-19	70.200	70.200	69.800	69.948	69.921	282
2023-10-18	70.100	70.400	70.002	70.100	70.073	1,306

← NewerPage 12 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.