Origin Enterprises Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-08 | 3.265 | 3.350 | 3.260 | 3.350 | 3.128 | 28,263 |
| 2021-11-05 | 3.325 | 3.340 | 3.260 | 3.260 | 3.044 | 16,260 |
| 2021-11-04 | 3.400 | 3.400 | 3.265 | 3.265 | 3.049 | 95,582 |
| 2021-11-03 | 3.440 | 3.440 | 3.355 | 3.430 | 3.203 | 45,702 |
| 2021-11-02 | 3.495 | 3.495 | 3.330 | 3.360 | 3.138 | 166,812 |
| 2021-11-01 | 3.400 | 3.400 | 3.350 | 3.400 | 3.175 | 14,900 |
| 2021-10-29 | 3.350 | 3.445 | 3.320 | 3.350 | 3.128 | 15,052 |
| 2021-10-28 | 3.320 | 3.390 | 3.320 | 3.320 | 3.100 | 16,013 |
| 2021-10-27 | 3.360 | 3.360 | 3.310 | 3.350 | 3.128 | 38,330 |
| 2021-10-26 | 3.200 | 3.370 | 3.195 | 3.350 | 3.128 | 25,288 |
| 2021-10-25 | 3.120 | 3.160 | 3.120 | 3.135 | 2.928 | 81,009 |
| 2021-10-22 | 3.200 | 3.250 | 3.100 | 3.100 | 2.895 | 163,930 |
| 2021-10-21 | 3.160 | 3.245 | 3.120 | 3.120 | 2.913 | 21,684 |
| 2021-10-20 | 3.245 | 3.245 | 3.120 | 3.120 | 2.913 | 36,063 |
| 2021-10-19 | 3.250 | 3.265 | 3.165 | 3.190 | 2.979 | 43,890 |
| 2021-10-18 | 3.265 | 3.350 | 3.200 | 3.200 | 2.988 | 35,343 |
| 2021-10-15 | 3.325 | 3.325 | 3.200 | 3.300 | 3.082 | 51,712 |
| 2021-10-14 | 3.200 | 3.280 | 3.190 | 3.250 | 3.035 | 27,570 |
← NewerPage 22 of 22 · 1,278 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.