Orior AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-20	75.000	75.600	74.793	74.793	74.764	566
2023-07-19	75.400	75.500	75.000	75.500	75.471	507
2023-07-18	75.300	75.783	75.200	75.528	75.499	312
2023-07-17	76.700	76.908	75.500	76.908	76.878	196
2023-07-14	77.200	77.200	76.500	76.897	76.867	585
2023-07-13	76.600	77.300	76.300	77.033	77.003	573
2023-07-12	76.900	77.200	76.400	76.699	76.670	299
2023-07-11	76.500	77.000	76.500	76.719	76.690	349
2023-07-10	77.100	77.400	77.100	77.306	77.277	1,582
2023-07-07	76.700	77.100	76.671	76.697	76.668	680
2023-07-06	76.500	77.400	76.500	76.999	76.970	742
2023-07-05	77.300	77.300	77.049	77.106	77.077	526
2023-07-04	78.200	78.200	77.300	77.486	77.456	1,528
2023-07-03	77.100	77.900	77.100	77.808	77.778	924
2023-06-30	76.000	76.300	75.700	75.921	75.892	839
2023-06-29	76.200	76.599	75.400	76.599	76.570	502
2023-06-28	75.500	76.682	75.500	75.853	75.824	1,697
2023-06-27	75.300	75.300	74.900	75.116	75.087	1,176
2023-06-26	75.100	75.300	74.900	75.031	75.002	630
2023-06-23	75.600	75.600	75.000	75.519	75.490	175
2023-06-22	75.200	75.800	74.899	75.275	75.246	960
2023-06-21	75.200	76.024	74.600	75.414	75.385	458
2023-06-20	75.100	75.700	75.100	75.657	75.628	546
2023-06-19	73.800	74.100	73.700	74.065	74.037	1,273
2023-06-16	74.800	76.000	74.800	75.708	75.679	4,061
2023-06-15	75.200	75.900	75.200	75.472	75.444	1,582
2023-06-14	76.100	76.300	75.553	75.600	75.571	465
2023-06-13	76.100	76.100	75.700	75.900	75.871	94
2023-06-12	77.100	77.100	76.295	76.392	76.363	1,371
2023-06-09	75.300	76.700	75.200	76.699	76.670	1,658
2023-06-08	75.700	75.902	75.083	75.900	75.871	529
2023-06-07	77.800	77.800	76.692	76.700	76.671	572
2023-06-06	78.200	78.200	77.700	77.900	77.870	935
2023-06-05	77.300	77.700	77.100	77.700	77.670	829
2023-06-02	76.600	77.200	76.200	77.200	77.171	702
2023-06-01	77.300	77.300	76.900	76.981	76.952	839
2023-05-31	76.900	77.500	76.400	76.700	76.671	1,802
2023-05-30	78.100	78.600	77.700	77.909	77.880	301
2023-05-26	79.100	79.300	78.500	78.800	78.770	26,195
2023-05-25	79.300	79.380	78.300	79.100	79.070	1,267
2023-05-24	78.200	79.000	78.200	79.000	78.970	977
2023-05-23	79.500	79.600	79.100	79.100	79.070	345
2023-05-22	80.600	80.600	79.500	79.700	79.670	664
2023-05-19	81.700	81.700	81.000	81.000	80.969	518
2023-05-17	81.900	82.200	81.800	81.900	81.869	1,857
2023-05-16	82.200	82.700	81.900	82.600	82.569	940
2023-05-15	83.600	83.600	82.000	82.000	81.969	399
2023-05-12	83.400	83.500	82.900	83.192	83.160	598
2023-05-11	83.600	83.800	82.800	83.500	83.468	1,543
2023-05-10	83.300	83.819	83.200	83.700	83.668	795
2023-05-09	83.800	83.800	82.800	83.600	83.568	765
2023-05-05	83.700	84.452	83.700	84.452	84.420	405
2023-05-04	84.000	84.200	83.699	83.892	83.860	510
2023-05-03	84.000	84.210	83.500	83.921	83.889	988
2023-05-02	83.700	83.803	83.500	83.803	83.771	601
2023-04-28	83.000	83.129	82.610	83.129	83.097	26,845
2023-04-27	83.100	83.100	82.370	82.940	82.909	689
2023-04-26	82.100	83.400	82.000	82.368	82.336	2,527
2023-04-25	82.300	82.300	82.099	82.190	82.159	1,423
2023-04-24	82.000	82.300	81.600	81.985	81.954	1,827

← NewerPage 14 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.