Orior AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	11.250	11.280	10.900	11.206	11.206	9,538
2026-01-27	10.720	10.780	10.600	10.699	10.699	5,507
2026-01-26	10.880	11.000	10.880	10.931	10.931	5,211
2026-01-23	11.330	11.330	11.000	11.081	11.081	3,898
2026-01-22	11.460	11.460	11.360	11.445	11.445	1,355
2026-01-21	11.680	11.680	11.460	11.559	11.559	5,779
2026-01-20	11.800	11.940	11.680	11.940	11.940	5,723
2026-01-19	12.360	12.360	11.860	12.048	12.048	3,915
2026-01-16	12.200	12.209	12.100	12.179	12.179	2,075
2026-01-15	12.282	12.600	12.160	12.274	12.274	5,073
2026-01-14	12.260	13.160	12.260	12.785	12.785	10,636
2026-01-13	12.360	12.500	12.360	12.472	12.472	1,172
2026-01-12	12.864	12.893	12.600	12.855	12.855	2,711
2026-01-09	12.360	12.700	12.360	12.700	12.700	1,525
2026-01-08	12.340	12.720	12.340	12.480	12.480	3,928
2026-01-07	13.430	13.430	12.320	12.320	12.320	3,463
2026-01-06	13.360	13.460	13.240	13.460	13.460	263
2026-01-05	13.780	13.780	13.330	13.495	13.495	2,536
2026-01-02	13.600	13.600	13.600	13.600	13.600	0
2025-12-31	13.600	13.600	13.600	13.600	13.600	0
2025-12-30	13.500	13.740	13.500	13.600	13.600	959
2025-12-29	13.200	13.660	13.200	13.660	13.660	8,056
2025-12-24	13.000	13.000	13.000	13.000	13.000	0
2025-12-23	13.000	13.100	13.000	13.000	13.000	967
2025-12-22	12.820	13.060	12.820	12.974	12.974	4,483
2025-12-19	12.700	13.540	12.700	12.880	12.880	5,838
2025-12-18	11.960	12.500	11.960	12.500	12.500	2,639
2025-12-17	11.810	11.920	11.810	11.880	11.880	2,117
2025-12-16	11.860	11.860	11.860	11.860	11.860	137
2025-12-15	11.380	11.640	11.380	11.580	11.580	6,880
2025-12-12	11.180	11.180	10.889	11.003	11.003	4,685
2025-12-11	11.016	11.016	10.920	10.960	10.960	589
2025-12-10	11.060	11.060	10.936	11.031	11.031	2,531
2025-12-09	11.450	11.450	11.160	11.328	11.328	6,496
2025-12-08	12.240	12.240	11.700	11.860	11.860	2,652
2025-12-05	12.280	12.360	12.280	12.360	12.360	27
2025-12-04	12.240	12.300	12.240	12.300	12.300	616
2025-12-03	12.320	12.380	12.100	12.100	12.100	1,848
2025-12-02	12.480	12.643	12.360	12.360	12.360	3,832
2025-12-01	12.360	12.360	12.220	12.350	12.350	272
2025-11-28	11.920	12.140	11.920	12.121	12.121	919
2025-11-27	12.200	12.311	12.160	12.220	12.220	2,469
2025-11-26	12.131	12.131	11.860	11.860	11.860	432
2025-11-25	12.080	12.480	12.043	12.280	12.280	1,487
2025-11-24	11.940	12.500	11.940	12.168	12.168	3,624
2025-11-21	11.700	11.820	11.670	11.670	11.670	1,524
2025-11-20	11.700	11.700	11.680	11.680	11.680	675
2025-11-19	11.720	11.800	11.700	11.700	11.700	937
2025-11-18	11.607	11.660	11.531	11.660	11.660	4,221
2025-11-17	12.380	12.500	11.920	12.000	12.000	12,165
2025-11-14	13.130	13.130	12.240	12.768	12.768	11,497
2025-11-13	13.400	13.480	13.020	13.172	13.172	5,006
2025-11-12	12.090	13.040	12.090	13.040	13.040	4,366
2025-11-11	12.070	12.360	12.040	12.188	12.188	3,078
2025-11-10	12.160	12.360	11.940	12.043	12.043	5,252
2025-11-07	12.180	12.320	12.100	12.205	12.205	2,380
2025-11-06	12.160	12.456	12.000	12.264	12.264	1,812
2025-11-05	12.640	12.640	12.500	12.500	12.500	1,017
2025-11-04	12.900	13.030	12.620	12.686	12.686	4,002
2025-11-03	13.680	13.700	13.060	13.443	13.443	2,673

← NewerPage 4 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.