Orior AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-25	76.700	76.700	75.999	76.097	76.052	193
2023-01-24	77.600	79.039	77.600	79.039	78.991	479
2023-01-23	78.400	78.900	77.200	77.297	77.250	951
2023-01-20	77.833	78.497	77.407	78.197	78.150	310
2023-01-19	76.600	76.672	76.099	76.099	76.054	164
2023-01-18	76.100	77.900	75.700	77.128	77.082	1,118
2023-01-17	75.000	76.208	75.000	76.069	76.023	250
2023-01-16	75.500	76.200	75.500	75.872	75.827	674
2023-01-13	73.900	76.400	73.900	74.897	74.852	1,666
2023-01-12	74.300	74.300	72.900	73.947	73.902	316
2023-01-11	75.800	75.800	74.200	75.063	75.018	666
2023-01-10	75.800	76.500	75.599	75.599	75.554	112
2023-01-09	76.307	76.741	75.597	75.597	75.551	746
2023-01-06	76.200	76.997	75.831	76.997	76.951	1,487
2023-01-05	76.100	76.100	75.597	75.661	75.616	307
2023-01-04	74.800	75.291	74.800	75.291	75.245	277
2023-01-03	75.100	75.100	74.799	74.866	74.821	307
2022-12-30	73.400	73.500	73.300	73.474	73.430	297
2022-12-29	72.900	73.300	72.900	73.199	73.156	52
2022-12-28	73.000	73.500	72.900	73.203	73.159	273
2022-12-23	73.100	73.300	72.800	73.258	73.214	1,006
2022-12-22	72.300	72.499	72.300	72.499	72.456	26
2022-12-21	72.300	72.300	71.100	71.293	71.250	335
2022-12-20	74.800	74.800	73.100	73.485	73.441	321
2022-12-19	74.300	74.600	73.995	74.330	74.285	383
2022-12-16	71.800	73.700	71.600	72.707	72.663	1,283
2022-12-15	73.500	73.500	71.900	72.356	72.313	506
2022-12-14	72.500	73.200	72.500	73.044	73.000	297
2022-12-13	72.100	73.600	71.700	72.599	72.556	742
2022-12-12	71.600	72.292	71.600	72.021	71.978	1,011
2022-12-09	71.600	72.099	71.600	72.099	72.056	8
2022-12-08	72.600	72.700	71.200	72.199	72.156	104
2022-12-07	71.900	72.500	71.900	72.099	72.056	289
2022-12-06	72.200	73.801	72.200	72.399	72.356	118
2022-12-05	73.966	74.401	73.503	73.503	73.458	343
2022-12-02	75.400	75.400	74.583	74.836	74.791	624
2022-12-01	74.900	74.945	74.793	74.945	74.900	912
2022-11-30	73.300	74.300	73.300	73.834	73.790	1,169
2022-11-29	74.000	74.000	72.900	72.900	72.856	424
2022-11-28	74.600	74.600	73.900	73.900	73.856	1,384
2022-11-25	74.300	74.900	74.100	74.403	74.358	987
2022-11-24	73.000	73.400	73.000	73.114	73.070	155
2022-11-23	71.500	71.522	71.181	71.498	71.455	178
2022-11-22	71.300	71.337	70.999	70.999	70.957	191
2022-11-21	70.999	70.999	70.999	70.999	70.957	216
2022-11-18	71.800	71.803	71.400	71.803	71.759	426
2022-11-17	72.100	72.100	71.000	71.135	71.092	340
2022-11-16	70.700	71.000	70.381	71.000	70.957	734
2022-11-15	70.300	70.400	69.770	69.872	69.830	366
2022-11-14	70.300	71.400	70.200	70.689	70.647	1,003
2022-11-11	69.000	69.500	68.600	69.022	68.981	490
2022-11-10	69.100	69.700	68.800	69.420	69.378	900
2022-11-09	69.200	70.300	69.200	69.884	69.842	1,385
2022-11-08	68.000	68.500	68.000	68.406	68.365	115
2022-11-07	67.800	67.800	67.200	67.700	67.659	854
2022-11-04	67.300	68.300	67.300	68.248	68.207	831
2022-11-03	67.800	67.800	66.800	67.302	67.262	370
2022-11-02	68.500	68.700	67.800	68.502	68.461	352
2022-11-01	69.800	69.800	68.100	68.728	68.687	1,803
2022-10-31	69.600	69.700	69.116	69.612	69.570	715

← NewerPage 16 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.