Orior AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	13.000	13.345	13.000	13.165	13.165	9,702
2026-04-23	12.960	13.242	12.880	13.196	13.196	5,005
2026-04-22	13.140	13.259	13.140	13.140	13.140	3,820
2026-04-21	13.580	13.740	13.544	13.740	13.740	1,807
2026-04-20	13.174	13.300	13.174	13.258	13.258	3,443
2026-04-17	13.180	13.263	12.980	13.132	13.132	3,572
2026-04-16	13.200	13.280	13.140	13.140	13.140	2,579
2026-04-15	13.500	13.740	13.391	13.440	13.440	4,143
2026-04-14	12.480	12.644	12.400	12.644	12.644	3,412
2026-04-13	11.980	12.180	11.440	12.180	12.180	6,855
2026-04-10	11.575	11.608	11.520	11.568	11.568	2,029
2026-04-09	11.580	11.600	11.340	11.340	11.340	4,462
2026-04-08	11.380	11.690	11.380	11.644	11.644	1,832
2026-04-07	10.840	11.663	10.840	11.300	11.300	9,452
2026-04-02	10.920	10.920	10.800	10.817	10.817	2,131
2026-04-01	11.020	11.020	10.720	10.935	10.935	2,552
2026-03-31	11.120	11.300	11.120	11.300	11.300	759
2026-03-30	11.220	11.220	10.880	11.220	11.220	2,494
2026-03-27	10.720	10.860	10.380	10.430	10.430	11,409
2026-03-26	10.879	10.980	10.620	10.980	10.980	4,389
2026-03-25	10.740	11.480	10.740	10.917	10.917	10,672
2026-03-24	10.260	10.260	10.031	10.060	10.060	1,622
2026-03-23	9.540	9.950	9.540	9.934	9.934	856
2026-03-20	10.340	10.340	9.976	10.180	10.180	3,605
2026-03-19	10.320	10.320	10.200	10.200	10.200	3,370
2026-03-18	10.943	10.943	10.800	10.800	10.800	1,054
2026-03-17	10.800	10.920	10.800	10.830	10.830	119
2026-03-16	11.100	11.100	11.010	11.010	11.010	2,100
2026-03-13	11.280	11.480	11.280	11.420	11.420	1,157
2026-03-12	11.400	11.600	11.040	11.600	11.600	1,261
2026-03-11	11.380	11.450	11.005	11.450	11.450	2,628
2026-03-10	11.320	11.560	11.320	11.470	11.470	2,559
2026-03-09	11.320	11.320	11.074	11.300	11.300	596
2026-03-06	11.350	11.420	11.320	11.420	11.420	1,530
2026-03-05	11.380	11.430	11.300	11.430	11.430	9,368
2026-03-04	11.520	11.620	11.360	11.380	11.380	2,740
2026-03-03	11.920	11.920	11.420	11.618	11.618	5,806
2026-03-02	11.240	12.080	11.020	12.020	12.020	14,601
2026-02-27	11.540	11.780	11.400	11.459	11.459	9,130
2026-02-26	11.380	11.830	11.000	11.400	11.400	10,740
2026-02-25	11.620	11.880	10.940	11.263	11.263	4,268
2026-02-24	11.470	11.900	11.420	11.750	11.750	54,329
2026-02-23	10.760	10.760	10.600	10.600	10.600	398
2026-02-20	10.340	10.760	10.260	10.640	10.640	4,327
2026-02-19	10.340	10.575	10.220	10.277	10.277	13,851
2026-02-18	10.060	10.166	9.960	10.054	10.054	5,128
2026-02-17	10.500	10.600	10.320	10.600	10.600	4,693
2026-02-16	10.780	10.780	10.660	10.743	10.743	2,308
2026-02-13	11.000	11.000	10.860	10.900	10.900	3,021
2026-02-12	10.920	11.340	10.920	11.035	11.035	5,503
2026-02-11	11.420	11.500	10.940	11.000	11.000	11,245
2026-02-10	11.390	11.480	11.140	11.480	11.480	6,480
2026-02-09	11.420	11.420	11.080	11.360	11.360	8,926
2026-02-06	10.710	11.460	10.640	11.460	11.460	4,213
2026-02-05	10.800	10.800	10.580	10.700	10.700	4,483
2026-02-04	10.700	10.880	10.700	10.818	10.818	2,254
2026-02-03	10.720	10.720	10.500	10.720	10.720	4,680
2026-02-02	10.740	10.950	10.720	10.840	10.840	6,711
2026-01-30	11.220	11.276	11.000	11.276	11.276	2,955
2026-01-29	10.840	10.923	10.806	10.899	10.899	4,144

← NewerPage 3 of 21 · 1,216 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.