Origin Enterprises Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-07 | 4.580 | 4.580 | 4.480 | 4.500 | 4.500 | 5,932 |
| 2026-05-06 | 4.685 | 4.685 | 4.540 | 4.540 | 4.540 | 172,658 |
| 2026-05-05 | 4.680 | 4.745 | 4.680 | 4.680 | 4.680 | 34,562 |
| 2026-04-30 | 4.595 | 4.720 | 4.505 | 4.660 | 4.660 | 38,967 |
| 2026-04-29 | 4.360 | 4.560 | 4.360 | 4.550 | 4.550 | 1,456,485 |
| 2026-04-28 | 4.370 | 4.470 | 4.365 | 4.460 | 4.460 | 41,438 |
| 2026-04-27 | 4.450 | 4.470 | 4.370 | 4.400 | 4.400 | 40,389 |
| 2026-04-24 | 4.585 | 4.585 | 4.380 | 4.440 | 4.440 | 29,480 |
| 2026-04-23 | 4.490 | 4.535 | 4.450 | 4.500 | 4.500 | 128,446 |
← NewerPage 3 of 3 · 129 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.