Orior AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	82.900	83.800	82.600	83.500	83.450	1,502
2022-08-03	82.200	82.400	81.300	82.200	82.151	775
2022-08-02	82.600	83.400	82.600	82.711	82.661	1,125
2022-07-29	81.600	82.381	81.499	81.499	81.450	340
2022-07-28	82.900	83.116	81.600	81.843	81.794	841
2022-07-27	82.500	83.300	82.500	83.000	82.950	1,003
2022-07-26	82.400	82.599	82.100	82.200	82.151	151
2022-07-25	81.800	82.348	81.800	82.300	82.251	390
2022-07-22	82.299	82.299	81.630	81.630	81.581	182
2022-07-21	81.100	82.500	80.800	81.776	81.727	427
2022-07-20	81.800	82.900	80.700	82.013	81.964	1,188
2022-07-19	83.100	83.501	82.600	83.001	82.951	631
2022-07-18	85.600	85.600	84.400	85.500	85.449	669
2022-07-15	84.800	84.800	83.819	84.800	84.749	461
2022-07-14	83.700	84.229	83.700	84.200	84.150	2,146
2022-07-13	85.000	86.200	84.300	85.854	85.803	1,437
2022-07-12	84.000	84.100	83.794	83.794	83.743	853
2022-07-11	84.500	84.500	84.096	84.096	84.045	375
2022-07-08	84.500	84.500	83.600	83.780	83.729	2,457
2022-07-07	83.800	84.100	82.400	83.664	83.614	2,080
2022-07-06	82.900	83.200	82.000	82.000	81.951	1,405
2022-07-05	81.500	81.500	80.600	81.051	81.002	1,142
2022-07-04	80.500	81.000	80.500	80.900	80.851	496
2022-07-01	80.300	80.400	79.000	80.400	80.352	1,492
2022-06-30	78.800	79.800	78.800	79.280	79.233	931
2022-06-29	78.100	79.200	78.100	79.200	79.153	1,011
2022-06-28	79.500	79.800	78.674	78.674	78.627	1,459
2022-06-27	78.600	79.200	78.600	79.200	79.153	1,134
2022-06-24	77.500	78.367	77.500	78.100	78.053	816
2022-06-23	76.100	78.500	76.100	77.527	77.481	2,708
2022-06-22	74.200	75.800	74.200	75.278	75.233	2,334
2022-06-21	75.700	75.758	75.563	75.700	75.655	608
2022-06-20	76.084	77.300	75.699	77.300	77.254	4,874
2022-06-17	75.900	76.900	75.900	76.600	76.554	3,689
2022-06-16	77.600	77.600	75.700	77.279	77.232	205
2022-06-15	76.300	77.900	76.200	77.000	76.954	1,445
2022-06-14	76.100	76.200	75.600	75.940	75.895	1,207
2022-06-13	76.500	76.600	76.199	76.199	76.154	2,342
2022-06-10	75.900	77.400	75.900	77.400	77.354	1,355
2022-06-09	77.300	77.400	76.700	77.199	77.153	1,065
2022-06-08	76.600	77.699	76.600	77.100	77.054	144
2022-06-07	77.900	78.688	77.900	78.688	78.640	1,098
2022-06-01	82.000	82.000	79.800	80.100	80.052	2,566
2022-05-31	79.900	81.700	79.000	81.700	81.651	9,704
2022-05-30	81.600	81.600	80.000	80.511	80.462	2,302
2022-05-27	80.400	82.200	80.400	81.900	81.851	1,209
2022-05-25	81.900	82.600	80.475	80.475	80.426	258
2022-05-24	84.600	84.600	81.800	82.859	82.810	420
2022-05-23	82.300	85.000	81.300	83.835	83.785	15,172
2022-05-20	84.200	84.200	82.500	82.869	82.819	1,373
2022-05-19	84.400	84.400	83.593	83.593	83.543	387
2022-05-18	84.800	85.700	82.700	84.900	84.849	2,092
2022-05-17	86.100	86.300	84.300	84.499	84.449	932
2022-05-16	85.600	87.400	85.600	86.745	86.692	14,645
2022-05-13	84.300	85.661	84.200	85.300	85.249	643
2022-05-12	83.300	84.803	83.300	84.433	84.383	1,199
2022-05-11	83.800	84.400	83.800	83.865	83.815	483
2022-05-10	83.500	83.500	82.790	83.345	83.295	991
2022-05-09	83.600	83.600	82.700	83.375	83.325	606
2022-05-06	85.000	85.179	83.800	84.200	84.150	688

← NewerPage 18 of 21 · 1,210 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.