Orior AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-21	82.800	83.000	82.100	82.697	82.666	789
2023-04-20	84.500	84.517	84.400	84.517	84.466	18
2023-04-19	84.600	84.900	84.400	84.503	84.452	381
2023-04-18	84.600	84.700	84.400	84.699	84.649	723
2023-04-17	84.700	84.900	84.319	84.900	84.849	879
2023-04-14	84.400	84.500	84.091	84.400	84.349	698
2023-04-13	83.200	84.300	82.700	84.057	84.007	1,946
2023-04-12	83.400	83.600	82.900	83.175	83.125	908
2023-04-11	83.100	83.477	83.026	83.477	83.427	355
2023-04-06	82.900	83.200	82.797	83.099	83.050	726
2023-04-05	82.400	82.800	82.300	82.662	82.612	398
2023-04-04	81.800	82.417	81.797	82.417	82.367	499
2023-04-03	81.300	81.300	79.600	81.000	80.951	1,957
2023-03-31	82.900	82.900	80.600	81.591	81.542	56,439
2023-03-30	82.400	82.700	82.212	82.285	82.235	1,220
2023-03-29	81.300	81.608	80.600	80.603	80.554	1,234
2023-03-28	81.200	81.600	80.300	80.898	80.849	2,801
2023-03-27	81.800	81.800	80.500	81.008	80.959	979
2023-03-24	79.900	81.200	79.900	80.770	80.721	1,517
2023-03-23	78.800	79.300	78.800	79.063	79.015	770
2023-03-22	78.300	79.300	77.900	79.000	78.953	1,153
2023-03-21	77.500	78.400	77.500	77.693	77.646	1,517
2023-03-20	77.300	77.300	76.300	77.013	76.967	517
2023-03-17	77.600	78.099	77.300	77.651	77.604	863
2023-03-16	76.900	78.300	76.800	77.863	77.816	1,454
2023-03-15	75.900	76.000	75.000	75.899	75.853	522
2023-03-14	75.600	76.700	75.100	76.082	76.036	888
2023-03-13	74.900	76.300	74.900	76.300	76.254	1,421
2023-03-10	74.900	75.900	74.900	75.200	75.155	894
2023-03-09	74.500	75.700	74.300	74.868	74.823	1,614
2023-03-08	72.300	75.400	72.300	74.967	74.922	1,771
2023-03-07	73.000	73.300	72.500	72.500	72.457	2,148
2023-03-06	73.500	73.800	72.100	72.400	72.357	849
2023-03-03	72.500	73.840	72.300	73.840	73.796	1,674
2023-03-02	71.500	72.700	71.317	72.700	72.656	545
2023-03-01	71.800	71.800	70.600	71.200	71.157	311
2023-02-28	72.900	72.900	71.300	71.700	71.657	884
2023-02-27	73.200	74.000	73.100	73.314	73.270	856
2023-02-24	72.700	72.700	72.300	72.300	72.257	259
2023-02-23	73.000	73.100	72.100	72.640	72.596	313
2023-02-22	71.000	72.507	71.000	72.500	72.457	1,559
2023-02-21	71.800	72.200	71.400	71.445	71.402	610
2023-02-20	72.000	72.800	71.807	71.807	71.764	189
2023-02-17	71.600	72.306	71.200	72.200	72.157	807
2023-02-16	72.200	73.500	72.200	73.026	72.982	1,536
2023-02-15	72.100	72.300	71.793	71.793	71.750	911
2023-02-14	73.700	73.700	72.403	72.403	72.359	144
2023-02-13	73.600	73.600	71.600	72.700	72.656	90
2023-02-10	74.200	74.200	73.193	73.193	73.149	591
2023-02-09	75.200	75.264	74.300	74.397	74.352	1,231
2023-02-08	75.700	75.700	74.597	74.597	74.552	374
2023-02-07	72.900	75.399	72.900	75.399	75.354	867
2023-02-06	73.800	74.699	73.007	73.007	72.964	1,120
2023-02-03	73.200	74.143	73.100	74.143	74.099	1,478
2023-02-02	73.300	73.500	72.900	73.186	73.142	2,020
2023-02-01	75.100	75.100	73.500	74.057	74.013	1,222
2023-01-31	76.700	77.100	76.000	76.000	75.954	783
2023-01-30	76.600	78.000	76.600	77.817	77.770	591
2023-01-27	77.100	77.300	76.955	77.099	77.053	314
2023-01-26	76.100	76.845	76.100	76.563	76.517	612

← NewerPage 15 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.