Orior AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	40.200	40.600	39.800	40.600	40.600	148
2025-02-12	39.350	39.350	39.350	39.350	39.350	7
2025-02-11	39.400	39.850	39.400	39.850	39.850	611
2025-02-10	39.650	39.650	39.500	39.550	39.550	267
2025-02-07	39.200	39.200	39.000	39.000	39.000	19
2025-02-06	38.650	39.150	38.650	39.150	39.150	21
2025-02-05	38.500	38.700	38.300	38.300	38.300	584
2025-02-04	38.350	38.600	38.200	38.600	38.600	589
2025-02-03	38.050	38.350	38.000	38.350	38.350	216
2025-01-31	39.700	39.900	39.400	39.400	39.400	959
2025-01-30	39.750	39.750	39.150	39.550	39.550	68,150
2025-01-29	39.750	39.750	39.550	39.550	39.550	149
2025-01-28	40.700	40.700	40.550	40.550	40.550	923
2025-01-27	39.050	39.050	39.050	39.050	39.050	7
2025-01-24	39.200	39.200	39.040	39.040	39.040	28
2025-01-23	39.350	39.350	38.750	38.750	38.750	348
2025-01-22	39.650	39.650	39.100	39.250	39.250	644
2025-01-21	39.800	39.800	38.800	39.150	39.150	453
2025-01-20	39.600	39.700	39.300	39.650	39.650	642
2025-01-16	38.500	38.850	38.500	38.850	38.850	440
2025-01-15	38.150	38.150	38.150	38.150	38.150	300
2025-01-14	39.000	39.000	39.000	39.000	39.000	8
2025-01-13	39.250	39.250	39.250	39.250	39.250	18
2025-01-10	39.250	39.250	38.700	38.750	38.750	584
2025-01-08	39.850	40.477	39.850	40.477	40.477	126
2025-01-03	41.200	41.200	40.700	40.700	40.700	1,340
2024-12-30	41.700	41.900	41.700	41.750	41.750	113
2024-12-27	41.650	41.650	41.650	41.650	41.650	58
2024-12-23	40.700	41.100	40.500	41.050	41.050	2,413
2024-12-20	40.900	40.900	40.650	40.650	40.650	23
2024-12-19	40.500	40.550	40.025	40.550	40.550	1,958
2024-12-18	41.050	41.500	41.050	41.200	41.200	928
2024-12-17	42.250	42.250	41.325	41.325	41.325	237
2024-12-16	40.900	41.550	40.200	40.200	40.200	781
2024-12-13	42.100	42.300	41.375	41.375	41.375	345
2024-12-12	41.150	41.900	41.125	41.450	41.450	526
2024-12-11	40.925	41.000	40.925	41.000	41.000	448
2024-12-10	42.850	42.850	40.200	40.200	40.200	501
2024-12-09	42.650	43.500	42.600	43.500	43.500	950
2024-12-06	44.250	45.200	43.300	43.300	43.300	1,790
2024-12-05	43.000	44.000	43.000	43.650	43.650	1,020
2024-12-04	41.550	41.600	41.550	41.600	41.600	510
2024-12-03	41.300	41.450	41.250	41.450	41.450	140
2024-12-02	41.150	41.150	41.150	41.150	41.150	315
2024-11-29	41.700	41.700	41.650	41.650	41.650	181
2024-11-28	41.525	41.525	41.250	41.250	41.250	337
2024-11-27	39.750	40.800	39.750	40.800	40.800	770
2024-11-26	40.000	40.050	40.000	40.050	40.050	892
2024-11-25	39.000	40.000	39.000	39.650	39.650	1,106
2024-11-22	37.950	38.150	37.800	38.150	38.150	22
2024-11-21	38.200	38.200	38.150	38.150	38.150	1,426
2024-11-20	37.550	37.900	36.850	37.650	37.650	1,507
2024-11-19	37.550	38.000	37.550	37.700	37.700	182
2024-11-18	38.000	38.000	38.000	38.000	38.000	300
2024-11-15	37.200	37.950	37.200	37.250	37.250	763
2024-11-14	38.200	38.200	36.700	36.700	36.700	1,006
2024-11-12	36.800	37.900	36.800	37.900	37.900	102
2024-11-11	39.550	39.550	37.400	38.650	38.650	1,178
2024-11-08	39.300	39.400	38.400	39.150	39.150	1,932
2024-11-07	41.100	41.100	39.500	39.500	39.500	239

← NewerPage 8 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.