Orior AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-17	70.600	70.900	70.200	70.200	70.173	1,553
2023-10-16	70.900	70.900	69.900	70.900	70.873	323
2023-10-13	70.800	70.900	69.600	70.160	70.133	570
2023-10-12	72.200	72.500	71.900	72.199	72.172	355
2023-10-11	73.000	73.000	71.997	72.252	72.224	279
2023-10-10	70.900	71.600	70.900	71.481	71.454	217
2023-10-09	71.400	71.400	70.300	70.516	70.489	515
2023-10-06	70.700	71.497	70.498	71.197	71.170	335
2023-10-05	71.700	72.400	71.300	71.598	71.570	597
2023-10-04	72.200	73.000	71.300	72.068	72.041	1,340
2023-10-03	73.000	73.245	72.093	72.107	72.080	393
2023-10-02	73.800	74.000	73.400	73.593	73.565	1,292
2023-09-29	71.600	73.400	71.600	72.907	72.880	1,034
2023-09-28	71.000	71.000	70.300	70.900	70.873	1,055
2023-09-27	71.500	71.500	70.700	71.366	71.339	153
2023-09-26	70.800	71.400	70.800	71.300	71.272	889
2023-09-25	73.300	73.500	71.603	73.431	73.403	243
2023-09-22	72.600	73.400	72.299	72.299	72.271	443
2023-09-21	72.100	72.100	71.300	72.020	71.993	381
2023-09-20	72.400	72.500	71.993	72.426	72.399	248
2023-09-19	72.000	72.399	71.500	71.926	71.899	362
2023-09-18	71.600	71.877	71.600	71.625	71.598	280
2023-09-15	72.900	72.900	71.400	72.399	72.372	2,132
2023-09-14	73.600	73.600	72.893	73.393	73.365	356
2023-09-13	73.000	73.500	72.700	73.281	73.253	682
2023-09-12	72.800	73.100	72.293	72.793	72.765	263
2023-09-11	74.100	74.100	73.750	73.997	73.969	386
2023-09-08	73.500	74.200	73.100	73.600	73.572	597
2023-09-07	72.600	74.200	72.600	73.500	73.472	691
2023-09-06	73.000	74.000	72.600	73.509	73.480	26,779
2023-09-05	73.000	73.000	72.293	72.636	72.608	366
2023-09-04	75.300	75.300	73.754	73.754	73.726	920
2023-09-01	75.700	76.300	75.347	75.347	75.319	721
2023-08-31	73.600	75.400	73.600	75.138	75.110	3,395
2023-08-30	72.100	73.500	72.100	72.677	72.649	2,291
2023-08-29	73.700	73.700	72.498	72.974	72.946	1,536
2023-08-25	72.200	72.400	71.400	71.635	71.608	1,756
2023-08-24	73.800	73.800	72.500	72.600	72.572	836
2023-08-23	72.200	73.900	72.200	72.784	72.756	940
2023-08-22	75.200	76.964	75.193	76.832	76.803	2,076
2023-08-21	76.200	76.499	75.300	75.493	75.464	989
2023-08-18	78.200	78.200	75.300	76.292	76.263	620
2023-08-17	76.200	78.700	76.200	76.903	76.873	2,100
2023-08-16	75.000	76.064	74.900	75.199	75.171	350
2023-08-15	74.900	74.908	74.300	74.367	74.338	309
2023-08-14	75.000	75.800	74.900	75.508	75.479	272
2023-08-11	75.400	75.400	75.100	75.100	75.071	54
2023-08-10	76.100	76.505	76.000	76.197	76.168	2,247
2023-08-09	76.300	76.700	76.296	76.692	76.663	724
2023-08-08	76.100	77.300	76.092	76.092	76.063	1,087
2023-08-07	75.500	76.499	75.500	76.499	76.470	287
2023-08-04	75.500	75.500	75.000	75.483	75.454	443
2023-08-03	76.100	76.100	75.000	75.650	75.621	666
2023-08-02	75.300	75.500	75.100	75.100	75.071	224
2023-07-31	75.900	75.900	75.100	75.100	75.071	806
2023-07-28	75.200	76.000	75.200	75.258	75.229	580
2023-07-26	76.300	76.300	75.100	76.100	76.071	133
2023-07-25	75.800	76.797	75.800	76.796	76.767	423
2023-07-24	74.700	75.757	74.700	75.757	75.728	531
2023-07-21	75.100	75.592	74.500	75.096	75.068	897

← NewerPage 13 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.