Orior AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	13.850	13.970	13.560	13.858	13.858	3,997
2025-10-30	13.500	13.620	13.500	13.620	13.620	1,635
2025-10-29	14.060	14.110	13.840	13.840	13.840	3,386
2025-10-28	13.500	13.720	13.363	13.720	13.720	8,234
2025-10-27	13.220	13.220	12.900	12.920	12.920	1,444
2025-10-24	13.180	13.418	13.180	13.280	13.280	1,648
2025-10-23	13.480	13.480	13.080	13.140	13.140	2,576
2025-10-22	13.040	13.060	12.719	13.060	13.060	360
2025-10-21	12.440	12.528	12.440	12.528	12.528	95
2025-10-20	12.440	12.540	12.400	12.540	12.540	2,243
2025-10-17	12.680	12.680	12.430	12.640	12.640	1,064
2025-10-16	12.620	12.955	12.440	12.813	12.813	1,490
2025-10-15	13.040	13.262	13.000	13.177	13.177	2,124
2025-10-14	13.403	13.580	12.938	12.938	12.938	2,372
2025-10-13	13.840	14.129	13.680	13.876	13.876	2,020
2025-10-10	13.770	14.060	13.700	13.782	13.782	1,486
2025-10-09	13.200	14.120	13.200	13.421	13.421	4,799
2025-10-08	12.600	12.610	12.540	12.594	12.594	687
2025-10-07	12.830	12.847	12.500	12.740	12.740	567
2025-10-06	12.700	12.980	12.700	12.766	12.766	347
2025-10-03	12.620	13.100	12.620	13.080	13.080	1,148
2025-10-02	12.580	12.660	12.060	12.514	12.514	6,075
2025-10-01	11.940	12.060	11.940	12.060	12.060	969
2025-09-30	12.030	12.110	11.920	11.974	11.974	2,069
2025-09-29	12.120	12.120	11.840	12.120	12.120	1,303
2025-09-26	12.600	12.600	11.940	11.940	11.940	1,455
2025-09-25	12.940	12.940	12.500	12.500	12.500	1,839
2025-09-24	12.600	12.600	12.520	12.520	12.520	3,711
2025-09-23	12.630	12.980	12.459	12.459	12.459	2,356
2025-09-22	13.520	13.520	13.354	13.380	13.380	2,575
2025-09-19	13.480	13.540	13.480	13.540	13.540	390
2025-09-18	13.480	13.620	13.480	13.620	13.620	249
2025-09-17	13.440	13.680	13.360	13.680	13.680	2,405
2025-09-16	13.440	13.560	13.440	13.520	13.520	2,111
2025-09-15	13.560	13.614	13.340	13.340	13.340	1,714
2025-09-12	13.420	13.600	13.301	13.600	13.600	486
2025-09-11	13.360	13.564	13.360	13.528	13.528	1,507
2025-09-10	13.578	13.595	13.460	13.460	13.460	2,831
2025-09-09	14.006	14.006	13.800	13.840	13.840	1,265
2025-09-08	13.580	13.700	13.580	13.700	13.700	185
2025-09-05	14.300	14.300	14.260	14.270	14.270	610
2025-09-04	14.498	14.760	14.220	14.220	14.220	2,044
2025-09-03	14.889	14.889	14.759	14.780	14.780	2,832
2025-09-02	14.940	15.260	14.920	15.033	15.033	5,892
2025-09-01	16.680	16.680	14.980	15.020	15.020	5,322
2025-08-29	16.740	16.740	16.740	16.740	16.740	500
2025-08-28	16.980	17.500	16.980	17.480	17.480	3,346
2025-08-27	15.800	15.800	15.800	15.800	15.800	1
2025-08-26	15.760	15.760	15.720	15.720	15.720	127
2025-08-25	15.910	16.500	15.740	15.740	15.740	86
2025-08-22	15.480	15.720	15.440	15.500	15.500	666
2025-08-21	14.600	14.600	14.040	14.420	14.420	852
2025-08-20	13.800	13.800	13.800	13.800	13.800	0
2025-08-19	13.800	13.800	13.800	13.800	13.800	1
2025-08-18	14.100	14.100	13.460	13.460	13.460	1,450
2025-08-15	13.500	13.580	13.120	13.330	13.330	3,535
2025-08-14	13.400	13.400	13.400	13.400	13.400	0
2025-08-13	13.080	13.680	13.080	13.400	13.400	930
2025-08-12	12.140	12.140	12.100	12.100	12.100	893
2025-08-11	12.170	12.170	12.170	12.170	12.170	34

← NewerPage 5 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.