Orior AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-05	84.900	85.000	84.100	84.493	84.443	505
2022-05-04	83.100	85.400	83.100	84.599	84.549	355
2022-05-03	84.200	84.300	83.171	83.171	83.121	1,147
2022-04-29	90.000	90.000	89.575	89.843	89.789	1,729
2022-04-28	87.600	88.500	87.600	87.873	87.821	1,002
2022-04-27	85.874	86.900	85.874	85.987	85.936	529
2022-04-26	85.500	85.621	85.100	85.499	85.448	833
2022-04-25	86.100	86.700	85.400	85.999	85.948	847
2022-04-22	86.900	87.500	86.300	87.100	87.048	1,119
2022-04-21	87.300	88.926	87.200	88.841	88.788	845
2022-04-20	88.000	89.600	87.700	88.778	88.725	14,273
2022-04-19	87.700	87.800	87.500	87.713	87.661	675
2022-04-14	88.300	88.900	88.100	88.512	88.458	958
2022-04-13	88.497	88.700	88.497	88.700	88.647	748
2022-04-12	88.100	89.000	88.100	89.000	88.947	26,167
2022-04-11	89.400	90.000	88.777	90.000	89.946	1,640
2022-04-08	89.600	90.466	89.100	89.300	89.246	2,167
2022-04-07	89.900	90.700	89.700	89.900	89.846	30,888
2022-04-06	92.600	92.600	91.300	91.599	91.532	468
2022-04-05	91.100	92.000	89.900	90.799	90.733	793
2022-04-04	90.300	91.900	90.044	90.800	90.734	878
2022-04-01	90.200	90.800	89.500	90.134	90.069	2,155
2022-03-31	89.300	90.300	88.600	89.679	89.613	1,756
2022-03-30	88.200	89.200	88.099	88.600	88.535	1,172
2022-03-29	90.900	90.900	87.900	89.339	89.274	1,079
2022-03-28	89.700	91.000	88.800	90.672	90.606	2,361
2022-03-25	89.100	90.000	88.900	89.281	89.216	138
2022-03-24	87.700	88.508	87.000	88.377	88.312	600
2022-03-23	89.200	89.411	87.721	87.721	87.657	795
2022-03-22	89.678	89.846	89.500	89.846	89.780	861
2022-03-21	88.700	88.800	88.300	88.594	88.529	1,601
2022-03-18	87.200	89.100	87.000	88.486	88.421	2,259
2022-03-17	87.615	87.800	87.606	87.606	87.542	596
2022-03-16	85.100	88.100	85.100	87.698	87.634	2,318
2022-03-15	85.400	85.400	84.900	84.900	84.838	460
2022-03-14	87.900	87.900	86.600	87.280	87.217	16,137
2022-03-11	87.700	88.702	87.400	88.271	88.207	1,133
2022-03-10	86.900	89.200	86.100	88.000	87.936	3,554
2022-03-09	85.200	88.200	84.600	86.422	86.359	5,045
2022-03-08	86.600	86.600	84.300	85.113	85.050	3,311
2022-03-07	84.100	86.500	84.100	85.124	85.062	32,678
2022-03-04	87.400	87.400	84.900	85.990	85.927	1,107
2022-03-03	86.300	87.000	86.000	86.788	86.725	898
2022-03-02	89.200	90.800	86.100	88.913	88.848	2,524
2022-03-01	84.400	86.700	84.400	86.226	86.163	1,248
2022-02-28	86.100	86.420	84.000	84.650	84.588	462
2022-02-25	86.600	86.600	85.300	86.400	86.337	1,442
2022-02-24	85.300	86.033	84.600	85.639	85.577	2,321
2022-02-23	87.000	87.036	87.000	87.036	86.973	207
2022-02-22	86.600	86.600	86.381	86.430	86.367	3,172
2022-02-21	84.700	84.905	84.473	84.803	84.741	287
2022-02-18	84.700	84.700	84.204	84.500	84.438	637
2022-02-17	83.500	84.100	83.500	84.041	83.980	228
2022-02-16	84.900	84.900	83.900	84.441	84.379	949
2022-02-15	84.900	84.900	83.600	84.700	84.638	777
2022-02-14	84.600	85.200	84.500	85.000	84.938	536
2022-02-11	85.821	85.821	85.821	85.821	85.758	130
2022-02-10	85.600	85.600	85.400	85.471	85.408	200
2022-02-09	85.400	85.550	85.400	85.550	85.488	102
2022-02-08	86.000	86.529	85.400	86.529	86.466	464

← NewerPage 19 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.