Orior AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-16	15.120	15.990	14.940	15.920	15.920	2,540
2025-05-15	15.500	15.500	15.500	15.500	15.500	106
2025-05-14	16.520	16.520	16.180	16.180	16.180	304
2025-05-13	16.300	16.340	16.300	16.340	16.340	823
2025-05-12	16.020	16.020	16.020	16.020	16.020	0
2025-05-09	16.020	16.020	16.020	16.020	16.020	1
2025-05-08	16.020	16.700	16.020	16.120	16.120	376
2025-05-07	17.720	17.720	16.100	16.100	16.100	640
2025-05-06	17.800	19.980	17.800	19.540	19.540	933
2025-05-02	18.280	19.000	18.280	19.000	19.000	45
2025-05-01	18.800	18.800	18.800	18.800	18.800	0
2025-04-30	18.720	18.800	18.540	18.800	18.800	968
2025-04-29	17.080	17.620	17.080	17.620	17.620	174
2025-04-28	17.190	17.190	16.910	16.910	16.910	169
2025-04-25	16.360	16.480	16.360	16.480	16.480	115
2025-04-24	15.920	16.500	15.900	16.460	16.460	853
2025-04-23	16.740	16.940	16.240	16.240	16.240	1,800
2025-04-22	16.120	17.700	15.960	17.700	17.700	1,402
2025-04-15	16.720	16.720	16.420	16.420	16.420	1,388
2025-04-14	16.790	16.790	16.360	16.790	16.790	68,228
2025-04-11	16.560	16.560	16.120	16.408	16.408	2,194
2025-04-10	17.620	17.800	17.620	17.800	17.800	797
2025-04-09	17.040	17.120	17.040	17.120	17.120	157
2025-04-08	17.330	17.740	17.330	17.640	17.640	794
2025-04-07	18.080	18.080	17.700	17.980	17.980	921
2025-04-04	18.420	18.500	18.140	18.140	18.140	760
2025-04-03	19.220	19.940	19.220	19.880	19.880	979
2025-04-02	20.750	20.750	19.600	19.600	19.600	186
2025-04-01	21.150	21.150	20.650	20.850	20.850	636
2025-03-31	21.500	21.500	21.350	21.350	21.350	415
2025-03-27	21.150	21.700	21.075	21.675	21.675	169
2025-03-26	20.250	21.100	20.250	20.850	20.850	663
2025-03-25	18.860	20.525	18.860	20.525	20.525	1,270
2025-03-24	19.920	19.920	19.680	19.680	19.680	1,286
2025-03-21	20.300	20.400	19.980	20.142	20.142	9,477
2025-03-20	21.100	21.100	20.150	20.325	20.325	1,523
2025-03-19	22.100	22.100	21.750	21.750	21.750	2,115
2025-03-18	23.250	23.250	22.850	22.850	22.850	282
2025-03-17	24.450	24.450	22.950	23.400	23.400	3,266
2025-03-14	23.450	24.600	23.300	24.400	24.400	2,213
2025-03-13	23.750	23.950	23.250	23.600	23.600	2,921
2025-03-12	25.050	25.050	24.200	25.050	25.050	3,348
2025-03-11	24.800	24.800	24.300	24.625	24.625	193
2025-03-10	25.850	25.850	25.050	25.300	25.300	634
2025-03-07	26.250	26.450	25.300	26.050	26.050	516
2025-03-06	27.950	28.100	26.100	28.100	28.100	2,555
2025-03-05	30.400	30.650	28.000	28.100	28.100	1,808
2025-03-04	31.650	32.650	31.400	32.650	32.650	1,873
2025-03-03	29.700	30.875	29.700	30.875	30.875	805
2025-02-28	29.900	30.350	29.500	30.350	30.350	1,691
2025-02-27	35.750	35.750	30.150	30.900	30.900	5,768
2025-02-26	42.150	42.600	42.150	42.400	42.400	663
2025-02-25	42.250	42.350	42.200	42.200	42.200	65
2025-02-24	41.550	42.550	41.550	42.550	42.550	113
2025-02-21	41.400	41.650	41.400	41.550	41.550	15
2025-02-20	41.200	41.300	41.050	41.050	41.050	337
2025-02-19	40.850	41.350	40.650	41.350	41.350	411
2025-02-18	41.000	41.000	41.000	41.000	41.000	66
2025-02-17	41.900	42.150	40.750	40.750	40.750	372
2025-02-14	40.500	41.900	40.500	41.900	41.900	274

← NewerPage 7 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.