Orior AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-31	69.600	69.700	69.116	69.612	69.570	715
2022-10-28	67.500	68.925	67.500	68.925	68.883	104
2022-10-27	67.900	68.499	67.900	68.306	68.265	318
2022-10-26	68.000	68.900	68.000	68.776	68.735	823
2022-10-25	67.600	68.490	67.500	68.100	68.059	620
2022-10-24	67.700	67.700	67.000	67.399	67.359	364
2022-10-21	66.200	67.100	66.200	67.100	67.060	146
2022-10-20	66.500	66.500	66.315	66.413	66.373	125
2022-10-19	66.900	68.199	66.900	66.902	66.862	131
2022-10-18	66.700	68.200	66.700	68.152	68.112	476
2022-10-17	66.700	66.800	66.400	66.700	66.659	238
2022-10-14	67.000	67.919	66.693	67.002	66.962	380
2022-10-13	66.900	67.034	66.200	66.851	66.811	681
2022-10-12	67.400	67.519	67.299	67.350	67.309	338
2022-10-11	66.700	67.657	66.700	67.273	67.233	424
2022-10-10	67.100	67.300	66.752	67.100	67.060	459
2022-10-07	67.100	68.400	67.100	67.463	67.423	230
2022-10-06	68.100	68.300	66.300	66.400	66.360	862
2022-10-05	69.200	70.023	67.500	70.023	69.981	407
2022-10-04	70.400	70.400	69.800	70.057	70.015	2,255
2022-10-03	68.300	68.782	68.300	68.647	68.605	1,096
2022-09-30	68.100	68.236	68.100	68.160	68.120	1,828
2022-09-29	66.300	66.300	65.800	66.141	66.101	675
2022-09-28	67.400	68.699	65.800	66.727	66.687	450
2022-09-27	68.900	68.900	68.510	68.757	68.716	791
2022-09-26	67.000	68.462	66.802	68.462	68.421	991
2022-09-23	68.100	69.400	68.100	69.387	69.346	2,010
2022-09-22	70.900	70.900	68.800	69.300	69.258	1,252
2022-09-21	70.200	71.786	70.200	71.786	71.743	1,577
2022-09-20	70.800	71.627	70.800	70.833	70.790	524
2022-09-16	73.300	73.424	72.956	73.424	73.380	711
2022-09-15	73.000	73.500	72.700	73.182	73.138	422
2022-09-14	73.300	73.600	72.700	73.262	73.218	1,037
2022-09-13	73.500	73.933	73.500	73.744	73.700	1,057
2022-09-12	72.600	72.643	72.400	72.643	72.599	534
2022-09-09	73.100	73.100	71.483	71.575	71.532	737
2022-09-08	72.500	72.539	71.600	72.077	72.034	1,499
2022-09-07	73.700	73.700	72.500	72.889	72.845	1,066
2022-09-06	74.200	75.000	73.800	75.000	74.955	1,537
2022-09-05	74.400	74.771	74.240	74.771	74.726	992
2022-09-02	74.400	74.599	74.000	74.368	74.324	383
2022-09-01	75.300	75.399	74.600	74.799	74.755	555
2022-08-31	75.600	76.700	75.600	76.017	75.971	1,124
2022-08-30	75.500	75.500	75.300	75.433	75.388	143
2022-08-26	77.300	77.688	77.300	77.498	77.452	190
2022-08-25	78.300	78.718	78.300	78.710	78.663	415
2022-08-24	79.500	79.500	77.800	77.940	77.893	1,072
2022-08-23	79.200	79.700	79.100	79.409	79.361	754
2022-08-22	79.200	79.200	78.184	78.883	78.835	566
2022-08-19	78.500	78.700	77.900	78.354	78.307	1,506
2022-08-18	78.100	78.577	78.100	78.577	78.529	286
2022-08-17	80.200	80.500	78.300	80.150	80.102	749
2022-08-16	85.300	85.300	80.600	82.084	82.035	1,070
2022-08-15	81.500	82.600	80.977	80.977	80.928	1,434
2022-08-12	82.300	82.799	81.400	82.799	82.750	67
2022-08-11	82.500	83.303	82.399	83.303	83.253	417
2022-08-10	81.200	81.800	80.900	81.800	81.751	943
2022-08-09	82.100	82.744	81.100	82.744	82.694	292
2022-08-08	83.200	83.200	82.798	82.901	82.851	277
2022-08-05	83.900	84.200	83.200	83.200	83.150	682

← NewerPage 17 of 21 · 1,217 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.