Origin Enterprises Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-30 | 4.390 | 4.390 | 4.390 | 4.390 | 4.390 | 38,262 |
| 2026-07-29 | 4.285 | 4.350 | 4.285 | 4.350 | 4.350 | 12,412 |
| 2026-07-28 | 4.425 | 4.425 | 4.250 | 4.300 | 4.300 | 20,301 |
| 2026-07-27 | 4.350 | 4.430 | 4.350 | 4.430 | 4.430 | 53,294 |
| 2026-07-24 | 4.370 | 4.370 | 4.255 | 4.255 | 4.255 | 9,999 |
| 2026-07-23 | 4.415 | 4.425 | 4.325 | 4.360 | 4.360 | 14,467 |
← NewerPage 2 of 2 · 66 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-01 | 0.0315 EUR |
| 2023-01-12 | 0.1285 EUR |
| 2022-06-01 | 0.0315 EUR |
| 2022-01-13 | 0.0785 EUR |
| 2021-04-08 | 0.0315 EUR |
| 2020-03-26 | 0.0315 EUR |
| 2019-11-28 | 0.1817 EUR |
| 2019-03-28 | 0.0315 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.