Orior AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	15.553	15.780	15.408	15.507	15.507	1,373
2026-07-17	16.540	16.540	15.600	15.680	15.680	8,752
2026-07-16	16.060	16.460	16.020	16.370	16.370	2,444
2026-07-15	15.777	16.040	15.762	15.902	15.902	3,148
2026-07-14	15.870	15.910	15.696	15.725	15.725	2,775
2026-07-13	15.910	16.230	15.820	16.015	16.015	774
2026-07-10	15.900	15.901	15.811	15.854	15.854	10,571
2026-07-09	16.060	16.220	16.020	16.020	16.020	779
2026-07-08	16.500	16.500	16.180	16.180	16.180	2,148
2026-07-07	16.430	16.660	16.430	16.440	16.440	3,504
2026-07-06	16.520	16.520	16.001	16.248	16.248	5,770
2026-07-03	16.300	17.180	16.100	16.997	16.997	3,876
2026-07-02	15.820	15.960	14.800	15.960	15.960	4,955
2026-07-01	14.680	14.720	14.580	14.720	14.720	594
2026-06-30	15.040	15.250	14.620	14.700	14.700	6,259
2026-06-29	14.716	14.716	14.500	14.568	14.568	458
2026-06-26	14.460	14.500	14.320	14.500	14.500	1,340
2026-06-25	14.200	14.580	14.141	14.580	14.580	2,126
2026-06-24	14.420	14.484	14.307	14.418	14.418	3,371
2026-06-23	14.620	14.620	14.440	14.440	14.440	2,346
2026-06-22	14.930	14.960	14.733	14.777	14.777	5,067
2026-06-19	14.660	14.700	14.540	14.540	14.540	1,831
2026-06-18	14.520	14.580	14.274	14.363	14.363	2,985
2026-06-17	14.140	14.160	13.728	14.160	14.160	1,820
2026-06-16	13.800	13.800	13.740	13.769	13.769	2,798
2026-06-15	14.160	14.160	14.120	14.123	14.123	1,506
2026-06-12	13.460	14.040	13.360	13.952	13.952	2,133
2026-06-11	13.407	13.520	13.320	13.320	13.320	1,651
2026-06-10	13.220	13.420	13.180	13.300	13.300	3,091
2026-06-09	13.260	13.340	13.200	13.251	13.251	1,959
2026-06-08	13.260	13.280	13.200	13.263	13.263	3,083
2026-06-05	13.260	13.520	13.240	13.320	13.320	1,673
2026-06-04	13.240	13.460	13.190	13.442	13.442	5,641
2026-06-03	13.515	13.515	13.358	13.440	13.440	740
2026-06-02	13.630	13.630	13.440	13.440	13.440	1,450
2026-06-01	13.600	13.630	13.498	13.500	13.500	395
2026-05-29	13.600	13.613	13.440	13.520	13.520	3,668
2026-05-28	13.640	13.710	13.640	13.695	13.695	3,638
2026-05-27	13.820	13.860	13.744	13.860	13.860	1,090
2026-05-26	14.100	14.100	13.840	13.892	13.892	9,169
2026-05-22	13.840	13.840	13.610	13.768	13.768	6,173
2026-05-21	13.580	13.620	13.526	13.526	13.526	1,854
2026-05-20	13.340	13.703	13.283	13.350	13.350	5,667
2026-05-19	13.620	13.620	13.300	13.457	13.457	1,537
2026-05-18	13.180	13.251	13.180	13.242	13.242	1,713
2026-05-15	13.280	13.380	13.250	13.250	13.250	3,187
2026-05-14	13.180	13.180	13.180	13.180	13.180	0
2026-05-13	13.260	13.400	13.180	13.180	13.180	1,621
2026-05-12	13.560	13.580	13.310	13.527	13.527	3,028
2026-05-11	14.080	14.160	13.560	13.866	13.866	3,398
2026-05-08	13.470	13.660	13.465	13.580	13.580	2,041
2026-05-07	13.340	13.360	13.260	13.310	13.310	1,949
2026-05-06	13.360	13.369	13.220	13.272	13.272	2,231
2026-05-05	13.200	13.230	13.067	13.067	13.067	6,090
2026-05-04	13.120	13.122	13.085	13.085	13.085	1,785
2026-05-01	13.122	13.122	13.122	13.122	13.122	0
2026-04-30	13.084	13.122	13.000	13.122	13.122	578
2026-04-29	13.380	13.380	13.100	13.351	13.351	3,495
2026-04-28	13.298	13.298	13.220	13.256	13.256	790
2026-04-27	13.200	13.380	13.200	13.325	13.325	3,104

← NewerPage 2 of 5 · 247 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.