Origin Enterprises Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-03 | 4.320 | 4.345 | 4.295 | 4.345 | 4.147 | 632,088 |
| 2022-04-29 | 4.315 | 4.315 | 4.260 | 4.275 | 4.081 | 116,887 |
| 2022-04-28 | 4.295 | 4.310 | 4.295 | 4.300 | 4.104 | 215,281 |
| 2022-04-27 | 4.300 | 4.300 | 4.260 | 4.300 | 4.104 | 130,722 |
| 2022-04-26 | 4.310 | 4.345 | 4.205 | 4.230 | 4.038 | 784,019 |
| 2022-04-25 | 4.195 | 4.310 | 4.195 | 4.300 | 4.104 | 191,359 |
| 2022-04-22 | 4.190 | 4.335 | 4.190 | 4.335 | 4.138 | 155,963 |
| 2022-04-21 | 4.190 | 4.330 | 4.190 | 4.300 | 4.104 | 124,398 |
| 2022-04-20 | 4.350 | 4.350 | 4.325 | 4.350 | 4.152 | 206,820 |
| 2022-04-19 | 4.350 | 4.350 | 4.295 | 4.335 | 4.138 | 327,723 |
| 2022-04-14 | 4.255 | 4.350 | 4.255 | 4.340 | 4.143 | 318,421 |
| 2022-04-13 | 4.190 | 4.350 | 4.190 | 4.340 | 4.143 | 1,016,096 |
| 2022-04-12 | 4.255 | 4.350 | 4.255 | 4.330 | 4.133 | 140,834 |
| 2022-04-11 | 4.350 | 4.350 | 4.300 | 4.330 | 4.133 | 274,958 |
| 2022-04-08 | 4.200 | 4.350 | 4.195 | 4.350 | 4.152 | 1,410,190 |
| 2022-04-07 | 4.050 | 4.200 | 4.050 | 4.120 | 3.933 | 113,600 |
| 2022-04-06 | 4.200 | 4.200 | 4.055 | 4.125 | 3.937 | 82,313 |
| 2022-04-05 | 4.300 | 4.300 | 4.200 | 4.200 | 4.009 | 246,109 |
| 2022-04-04 | 4.070 | 4.275 | 4.065 | 4.250 | 4.057 | 150,505 |
| 2022-04-01 | 4.045 | 4.135 | 4.020 | 4.065 | 3.880 | 451,593 |
| 2022-03-31 | 4.040 | 4.050 | 3.915 | 4.000 | 3.818 | 329,693 |
| 2022-03-30 | 4.195 | 4.195 | 3.905 | 4.020 | 3.837 | 183,429 |
| 2022-03-29 | 4.255 | 4.270 | 4.030 | 4.080 | 3.894 | 162,924 |
| 2022-03-28 | 4.100 | 4.265 | 4.100 | 4.220 | 4.028 | 46,992 |
| 2022-03-25 | 4.355 | 4.380 | 4.135 | 4.160 | 3.971 | 269,129 |
| 2022-03-24 | 3.940 | 4.430 | 3.940 | 4.350 | 4.152 | 726,741 |
| 2022-03-23 | 3.790 | 4.020 | 3.790 | 4.020 | 3.837 | 1,807,393 |
| 2022-03-22 | 3.830 | 3.930 | 3.715 | 3.930 | 3.751 | 5,185,856 |
| 2022-03-21 | 3.840 | 3.840 | 3.800 | 3.810 | 3.637 | 206,921 |
| 2022-03-18 | 3.825 | 3.835 | 3.815 | 3.820 | 3.646 | 239,849 |
| 2022-03-17 | 3.830 | 3.830 | 3.785 | 3.785 | 3.613 | 341,618 |
| 2022-03-16 | 3.805 | 3.830 | 3.790 | 3.790 | 3.618 | 219,381 |
| 2022-03-15 | 3.900 | 3.900 | 3.750 | 3.800 | 3.627 | 114,360 |
| 2022-03-14 | 3.940 | 3.940 | 3.760 | 3.785 | 3.613 | 305,204 |
| 2022-03-11 | 3.905 | 3.905 | 3.775 | 3.775 | 3.603 | 112,294 |
| 2022-03-10 | 3.900 | 4.100 | 3.830 | 3.835 | 3.661 | 5,528,059 |
| 2022-03-09 | 3.710 | 3.900 | 3.675 | 3.900 | 3.723 | 4,452,679 |
| 2022-03-08 | 3.550 | 3.700 | 3.550 | 3.650 | 3.484 | 317,817 |
| 2022-03-07 | 3.400 | 3.495 | 3.310 | 3.350 | 3.198 | 255,286 |
| 2022-03-04 | 3.490 | 3.490 | 3.400 | 3.450 | 3.293 | 34,246 |
| 2022-03-03 | 3.630 | 3.700 | 3.475 | 3.530 | 3.369 | 35,874 |
| 2022-03-02 | 3.520 | 3.700 | 3.510 | 3.630 | 3.465 | 15,752 |
| 2022-03-01 | 3.560 | 3.740 | 3.405 | 3.620 | 3.455 | 482,026 |
| 2022-02-28 | 3.700 | 3.765 | 3.505 | 3.620 | 3.455 | 79,974 |
| 2022-02-25 | 3.640 | 3.860 | 3.640 | 3.850 | 3.675 | 64,066 |
| 2022-02-24 | 3.600 | 3.690 | 3.570 | 3.575 | 3.412 | 26,585 |
| 2022-02-23 | 3.880 | 3.880 | 3.745 | 3.745 | 3.575 | 33,605 |
| 2022-02-22 | 3.830 | 3.900 | 3.795 | 3.840 | 3.665 | 54,705 |
| 2022-02-21 | 3.880 | 3.900 | 3.770 | 3.900 | 3.723 | 35,363 |
| 2022-02-18 | 3.895 | 3.945 | 3.825 | 3.890 | 3.713 | 48,730 |
| 2022-02-17 | 3.955 | 3.960 | 3.850 | 3.850 | 3.675 | 26,001 |
| 2022-02-16 | 3.900 | 3.960 | 3.855 | 3.960 | 3.780 | 198,307 |
| 2022-02-15 | 3.930 | 3.960 | 3.830 | 3.900 | 3.723 | 96,156 |
| 2022-02-14 | 3.905 | 3.960 | 3.850 | 3.905 | 3.727 | 127,349 |
| 2022-02-11 | 3.855 | 3.970 | 3.850 | 3.950 | 3.770 | 261,299 |
| 2022-02-10 | 3.980 | 3.980 | 3.855 | 3.900 | 3.723 | 61,194 |
| 2022-02-09 | 3.825 | 3.960 | 3.825 | 3.950 | 3.770 | 16,132 |
| 2022-02-08 | 3.980 | 3.980 | 3.760 | 3.900 | 3.723 | 133,698 |
| 2022-02-07 | 3.980 | 3.980 | 3.820 | 3.920 | 3.742 | 82,983 |
| 2022-02-04 | 3.750 | 4.000 | 3.675 | 3.900 | 3.723 | 253,157 |
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.