Orior AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	87.000	87.000	86.399	86.432	86.368	161
2022-02-04	86.199	86.419	86.199	86.419	86.355	71
2022-02-03	86.900	86.900	86.455	86.455	86.392	422
2022-02-02	86.900	88.220	86.900	88.220	88.156	137
2022-02-01	87.000	87.000	86.399	86.399	86.336	618
2022-01-31	86.700	86.978	86.100	86.600	86.537	2,071
2022-01-28	87.100	87.100	86.523	86.523	86.460	341
2022-01-27	86.900	86.900	86.880	86.880	86.817	63
2022-01-26	88.500	89.600	87.571	88.732	88.667	666
2022-01-25	89.000	89.900	88.200	89.141	89.075	776
2022-01-24	89.800	89.956	88.600	89.291	89.226	3,471
2022-01-21	88.400	90.500	88.400	89.673	89.607	3,964
2022-01-20	88.100	88.700	88.020	88.031	87.967	1,260
2022-01-19	87.700	88.500	87.500	88.020	87.955	900
2022-01-18	87.400	89.300	87.400	88.271	88.206	2,890
2022-01-17	88.300	88.300	88.250	88.250	88.186	35
2022-01-14	89.000	89.000	88.818	88.825	88.760	358
2022-01-13	87.200	89.001	87.038	88.561	88.496	1,352
2022-01-12	88.500	88.799	87.393	88.799	88.734	1,006
2022-01-11	90.300	90.300	87.500	89.999	89.934	1,922
2022-01-10	91.200	91.599	90.300	91.599	91.532	604
2022-01-07	90.800	91.600	90.699	90.699	90.633	325
2022-01-06	91.700	91.700	90.400	90.400	90.334	293
2022-01-05	90.600	91.793	90.600	91.284	91.218	628
2022-01-04	89.800	90.078	89.700	90.070	90.005	517
2021-12-30	88.100	89.900	88.100	89.823	89.758	2,114
2021-12-29	87.500	87.500	86.950	86.950	86.887	858
2021-12-22	88.000	88.000	88.000	88.000	87.936	1
2021-12-21	88.700	88.700	87.900	88.396	88.331	34,229
2021-12-20	86.600	88.500	86.600	88.016	87.951	1,577
2021-12-17	86.800	88.200	86.500	88.200	88.136	1,624
2021-12-16	87.600	88.299	87.591	87.591	87.527	671
2021-12-15	87.700	88.100	87.202	87.999	87.935	165
2021-12-14	87.277	87.277	87.009	87.009	86.945	383
2021-12-13	86.700	87.354	86.700	87.354	87.290	408
2021-12-10	87.500	87.500	86.800	87.300	87.236	1,690
2021-12-09	87.900	88.000	87.500	87.667	87.603	471
2021-12-08	88.300	88.999	88.000	88.999	88.934	53
2021-12-07	89.200	89.200	88.900	88.900	88.835	1,402
2021-12-06	88.200	88.800	88.189	88.189	88.125	607
2021-12-03	89.100	89.931	89.100	89.498	89.433	337
2021-12-02	90.300	90.302	90.100	90.302	90.236	1,028
2021-12-01	90.000	90.700	90.000	90.241	90.175	780
2021-11-30	86.900	90.300	86.600	88.000	87.936	4,107
2021-11-29	90.600	90.600	89.999	90.346	90.280	356
2021-11-26	91.500	91.500	91.099	91.136	91.070	317
2021-11-25	92.400	93.099	92.400	92.828	92.760	852
2021-11-24	92.300	93.224	92.300	93.224	93.156	968
2021-11-23	93.400	93.900	93.388	93.388	93.320	1,075
2021-11-22	93.100	93.609	93.100	93.517	93.449	1,128
2021-11-19	93.000	94.000	93.000	93.406	93.338	1,131
2021-11-18	92.800	93.400	92.600	93.099	93.031	37
2021-11-17	93.700	94.200	93.299	93.709	93.641	1,341
2021-11-16	94.000	94.000	93.700	93.868	93.799	390
2021-11-15	93.400	93.822	93.139	93.400	93.332	11,354
2021-11-12	96.100	96.100	93.465	95.788	95.718	4,633
2021-11-11	95.900	97.277	95.500	95.900	95.830	518
2021-11-10	97.200	98.106	97.100	98.106	98.035	312
2021-11-09	97.800	97.800	96.666	96.946	96.875	1,439
2021-11-08	97.900	98.202	97.653	98.202	98.131	1,569

← NewerPage 20 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.