Orior AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	12.620	12.620	12.620	12.620	12.620	0
2025-08-07	12.620	12.620	12.620	12.620	12.620	26
2025-08-06	12.200	12.200	12.200	12.200	12.200	0
2025-08-05	12.200	12.200	12.200	12.200	12.200	0
2025-08-04	12.200	12.200	12.200	12.200	12.200	0
2025-08-01	12.200	12.200	12.200	12.200	12.200	0
2025-07-31	12.200	12.200	12.200	12.200	12.200	0
2025-07-30	12.200	12.200	12.200	12.200	12.200	0
2025-07-29	12.200	12.200	12.200	12.200	12.200	0
2025-07-28	12.530	12.530	12.140	12.200	12.200	1,020
2025-07-25	12.160	12.160	12.160	12.160	12.160	900
2025-07-24	11.810	11.810	11.810	11.810	11.810	0
2025-07-23	12.060	12.060	11.810	11.810	11.810	1,112
2025-07-22	11.840	11.910	11.720	11.720	11.720	299
2025-07-21	11.720	11.720	11.580	11.590	11.590	112
2025-07-18	11.960	11.960	11.400	11.700	11.700	606
2025-07-17	12.070	12.070	11.470	11.810	11.810	884
2025-07-16	12.260	12.260	12.020	12.020	12.020	380
2025-07-15	12.380	12.380	12.380	12.380	12.380	0
2025-07-14	12.380	12.380	12.380	12.380	12.380	1,500
2025-07-11	13.000	13.000	13.000	13.000	13.000	1,600
2025-07-10	12.900	12.900	12.900	12.900	12.900	500
2025-07-09	12.160	12.160	12.160	12.160	12.160	0
2025-07-08	12.240	12.240	12.120	12.160	12.160	406
2025-07-07	12.360	12.520	12.140	12.140	12.140	1,400
2025-07-04	12.180	12.320	12.180	12.190	12.190	1,266
2025-07-03	12.660	12.660	12.180	12.180	12.180	820
2025-07-02	12.740	12.740	12.600	12.620	12.620	587
2025-07-01	12.740	12.740	12.520	12.680	12.680	1,024
2025-06-30	13.150	13.150	12.880	12.910	12.910	1,871
2025-06-27	13.100	13.100	13.100	13.100	13.100	0
2025-06-26	13.210	13.210	13.100	13.100	13.100	446
2025-06-25	14.240	14.240	13.160	13.160	13.160	883
2025-06-24	13.760	14.120	13.760	14.050	14.050	1,120
2025-06-23	13.860	13.900	13.440	13.440	13.440	178
2025-06-20	13.680	13.715	13.580	13.650	13.650	3,857
2025-06-19	14.120	14.120	14.060	14.060	14.060	1,608
2025-06-18	14.760	14.760	14.230	14.340	14.340	7,455
2025-06-17	14.080	14.080	13.280	13.680	13.680	1,780
2025-06-16	12.870	12.870	12.820	12.820	12.820	1,916
2025-06-13	12.260	12.260	12.260	12.260	12.260	230
2025-06-12	12.640	12.680	12.640	12.680	12.680	900
2025-06-11	12.800	13.100	12.800	13.060	13.060	1,655
2025-06-10	12.970	12.970	12.970	12.970	12.970	100
2025-06-09	13.240	13.240	13.240	13.240	13.240	0
2025-06-06	13.240	13.240	13.240	13.240	13.240	900
2025-06-05	13.760	13.760	13.500	13.500	13.500	188
2025-06-04	14.220	14.220	13.900	13.920	13.920	1,657
2025-06-03	14.180	14.260	14.040	14.260	14.260	1,324
2025-06-02	14.180	14.180	14.050	14.080	14.080	868
2025-05-30	14.480	14.530	14.400	14.400	14.400	2,281
2025-05-29	14.611	14.611	14.611	14.611	14.611	0
2025-05-28	14.600	14.636	14.500	14.611	14.611	14,127
2025-05-27	14.560	14.560	14.560	14.560	14.560	66
2025-05-26	15.020	15.020	14.380	14.380	14.380	1,764
2025-05-23	15.200	15.200	15.060	15.060	15.060	603
2025-05-22	15.350	15.350	15.350	15.350	15.350	264
2025-05-21	15.270	15.600	15.270	15.600	15.600	1,135
2025-05-20	15.580	15.580	15.580	15.580	15.580	0
2025-05-19	15.580	15.580	15.580	15.580	15.580	31

← NewerPage 6 of 21 · 1,209 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.