Orior AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-06	42.200	42.200	41.500	41.500	41.500	352
2024-11-05	43.000	43.000	41.850	41.900	41.900	718
2024-11-04	43.550	43.550	43.550	43.550	43.550	110
2024-11-01	43.350	44.150	43.150	44.150	44.150	280
2024-10-31	43.250	43.250	42.900	43.100	43.100	873
2024-10-30	44.100	44.100	43.850	43.850	43.850	82
2024-10-29	44.700	45.050	44.600	44.900	44.900	2,447
2024-10-28	45.750	45.750	45.000	45.000	45.000	143
2024-10-25	45.750	45.800	45.550	45.550	45.550	438
2024-10-24	45.950	46.650	45.750	45.750	45.750	605
2024-10-22	46.900	46.900	45.650	46.250	46.250	588
2024-10-21	47.300	47.300	46.850	46.900	46.900	834
2024-10-18	47.800	47.800	46.750	46.950	46.950	559
2024-10-17	46.700	47.687	46.700	47.300	47.300	3,453
2024-10-16	47.850	47.850	47.200	47.600	47.600	743
2024-10-15	48.600	48.650	48.400	48.650	48.650	137
2024-10-14	48.750	48.750	48.000	48.700	48.700	551
2024-10-11	48.750	48.800	48.100	48.700	48.700	329
2024-10-10	48.800	48.800	48.400	48.500	48.500	74
2024-10-09	49.050	49.050	48.450	48.750	48.750	220
2024-10-08	49.900	49.900	49.300	49.300	49.300	238
2024-10-07	50.400	50.400	50.000	50.000	50.000	235
2024-10-04	50.300	50.800	50.300	50.300	50.300	2,515
2024-10-03	50.200	50.350	49.900	49.900	49.900	115
2024-10-02	50.200	50.800	50.000	50.400	50.400	753
2024-10-01	51.100	51.300	50.700	50.700	50.700	205
2024-09-30	51.700	51.800	51.300	51.300	51.300	347
2024-09-27	53.000	53.000	51.500	51.800	51.800	429
2024-09-26	51.300	52.400	51.300	52.400	52.400	597
2024-09-25	49.250	50.200	49.250	50.200	50.200	900
2024-09-24	48.800	48.950	48.700	48.950	48.950	344
2024-09-23	48.050	48.150	47.600	47.700	47.700	354
2024-09-20	48.900	48.900	48.200	48.400	48.400	421
2024-09-19	49.700	50.100	48.700	48.700	48.700	1,260
2024-09-18	50.800	50.800	49.350	49.350	49.350	565
2024-09-17	51.800	51.800	51.200	51.200	51.200	281
2024-09-16	52.500	52.500	51.300	51.300	51.300	434
2024-09-11	53.600	53.800	52.400	52.700	52.700	1,391
2024-09-10	52.700	53.100	52.700	53.100	53.100	510
2024-09-09	52.000	52.000	51.300	51.300	51.300	2,388
2024-09-06	52.400	52.800	52.200	52.200	52.200	541
2024-09-05	51.500	53.400	51.500	53.400	53.400	177
2024-09-04	51.000	51.200	50.800	51.000	51.000	88
2024-09-03	51.700	51.700	51.700	51.700	51.700	17
2024-09-02	52.400	52.400	51.700	52.000	52.000	64
2024-08-30	53.000	53.400	53.000	53.400	53.400	410
2024-08-29	53.300	53.300	53.300	53.300	53.300	340
2024-08-28	53.600	53.900	53.600	53.900	53.900	108
2024-08-27	54.100	54.200	53.700	54.100	54.100	747
2024-08-23	58.900	58.900	58.900	58.900	58.900	36
2024-08-22	56.400	57.900	56.400	57.900	57.900	771
2024-08-21	55.600	55.700	55.600	55.700	55.700	310
2024-08-20	58.200	58.200	58.200	58.200	58.200	480
2024-08-19	57.700	58.300	57.700	58.300	58.300	513
2024-08-16	57.900	57.900	57.900	57.900	57.900	48
2024-08-15	57.700	58.200	57.700	58.200	58.200	570
2024-08-14	58.000	58.000	57.900	57.900	57.900	138
2024-08-13	57.100	58.100	57.100	58.100	58.100	367
2024-08-12	58.100	58.100	57.000	57.000	57.000	619
2024-08-09	58.200	59.000	58.200	59.000	59.000	183

← NewerPage 9 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.