Orior AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	12.700	12.700	12.660	12.660	12.660	742
2026-10-21	13.240	13.240	13.240	13.240	13.240	3
2026-10-16	12.880	12.880	12.880	12.880	12.880	2,500
2026-10-15	12.700	13.000	12.700	13.000	13.000	264
2026-10-09	12.200	12.200	12.200	12.200	12.200	610
2026-10-07	11.930	11.930	11.930	11.930	11.930	1
2026-10-06	11.780	11.910	11.730	11.760	11.760	1,508
2026-10-05	11.800	11.960	11.740	11.820	11.820	1,294
2026-09-30	12.360	12.360	12.140	12.140	12.140	277
2026-09-29	12.560	12.560	12.360	12.360	12.360	644
2026-09-28	12.500	12.500	12.480	12.480	12.480	1,320
2026-09-25	12.660	12.660	12.660	12.660	12.660	33
2026-09-24	12.350	12.400	12.350	12.400	12.400	178
2026-09-23	13.045	13.045	12.620	12.620	12.620	2,500
2026-09-22	12.620	12.620	12.620	12.620	12.620	1,000
2026-09-21	12.320	12.320	12.320	12.320	12.320	6
2026-09-18	12.280	12.450	12.280	12.320	12.320	19,672
2026-09-17	12.140	12.220	11.860	11.998	11.998	819
2026-09-16	11.760	11.840	11.600	11.720	11.720	1,318
2026-09-15	11.560	11.700	11.400	11.476	11.476	6,127
2026-09-14	11.800	11.900	11.660	11.660	11.660	2,780
2026-09-11	11.780	11.920	11.768	11.860	11.860	8,632
2026-09-10	12.000	12.000	11.867	11.920	11.920	7,997
2026-09-09	12.100	12.302	12.080	12.185	12.185	2,849
2026-09-08	12.500	13.000	12.340	12.658	12.658	6,208
2026-09-07	13.180	13.480	13.140	13.420	13.420	12,137
2026-09-04	13.820	13.980	13.280	13.320	13.320	7,630
2026-09-03	13.900	13.950	13.800	13.800	13.800	6,001
2026-09-02	14.110	14.110	13.920	14.053	14.053	3,447
2026-09-01	14.040	14.200	13.940	14.065	14.065	323
2026-08-31	13.940	14.200	13.940	14.180	14.180	5,132
2026-08-28	13.943	14.026	13.940	14.026	14.026	4,876
2026-08-27	13.880	14.130	13.880	14.004	14.004	2,068
2026-08-26	14.760	14.760	13.980	14.360	14.360	15,243
2026-08-25	14.020	14.920	13.780	14.580	14.580	22,716
2026-08-24	16.320	16.320	16.200	16.233	16.233	2,585
2026-08-21	15.720	15.940	15.720	15.940	15.940	2,527
2026-08-20	15.380	15.786	15.380	15.606	15.606	3,099
2026-08-19	15.160	15.180	15.035	15.080	15.080	467
2026-08-18	14.927	14.927	14.887	14.887	14.887	556
2026-08-17	15.020	15.100	14.880	15.020	15.020	1,969
2026-08-14	14.440	14.900	14.440	14.593	14.593	3,814
2026-08-13	14.580	14.840	14.420	14.511	14.511	3,481
2026-08-12	14.160	14.640	14.160	14.386	14.386	398
2026-08-11	14.480	14.480	14.202	14.380	14.380	1,288
2026-08-10	14.340	14.480	14.120	14.365	14.365	1,968
2026-08-07	14.380	14.600	14.361	14.540	14.540	647
2026-08-06	14.440	14.520	14.380	14.520	14.520	217
2026-08-05	14.190	14.280	14.162	14.265	14.265	1,448
2026-08-04	14.484	14.531	14.447	14.460	14.460	1,844
2026-08-03	14.620	14.620	14.040	14.094	14.094	4,507
2026-07-31	14.500	14.500	14.140	14.315	14.315	2,338
2026-07-30	14.560	14.700	14.480	14.480	14.480	1,744
2026-07-29	14.680	14.726	14.480	14.500	14.500	1,047
2026-07-28	14.700	15.140	14.700	15.022	15.022	712
2026-07-27	15.080	15.080	14.540	14.540	14.540	986
2026-07-24	14.800	15.040	14.760	14.940	14.940	4,915
2026-07-23	15.200	15.240	14.780	14.780	14.780	1,924
2026-07-22	15.140	15.360	15.140	15.343	15.343	2,870
2026-07-21	15.500	15.524	15.287	15.500	15.500	5,102

Page 1 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.