Origin Enterprises Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-12 | 3.710 | 3.770 | 3.700 | 3.700 | 3.700 | 690,220 |
| 2025-11-11 | 3.700 | 3.730 | 3.700 | 3.730 | 3.730 | 11,884 |
| 2025-11-10 | 3.700 | 3.740 | 3.700 | 3.710 | 3.710 | 7,270 |
| 2025-11-07 | 3.610 | 3.710 | 3.605 | 3.700 | 3.700 | 192,883 |
| 2025-11-06 | 3.675 | 3.675 | 3.630 | 3.630 | 3.630 | 271,690 |
| 2025-11-05 | 3.680 | 3.700 | 3.650 | 3.685 | 3.685 | 211,853 |
| 2025-11-04 | 3.705 | 3.705 | 3.650 | 3.690 | 3.690 | 49,345 |
| 2025-11-03 | 3.770 | 3.770 | 3.725 | 3.750 | 3.750 | 194,629 |
| 2025-10-31 | 3.725 | 3.770 | 3.700 | 3.750 | 3.750 | 39,861 |
| 2025-10-30 | 3.705 | 3.800 | 3.705 | 3.770 | 3.770 | 35,823 |
| 2025-10-29 | 3.765 | 3.800 | 3.740 | 3.770 | 3.770 | 197,138 |
| 2025-10-28 | 3.760 | 3.820 | 3.760 | 3.770 | 3.770 | 52,582 |
| 2025-10-27 | 3.895 | 3.895 | 3.780 | 3.830 | 3.830 | 23,810 |
| 2025-10-24 | 3.800 | 3.880 | 3.720 | 3.880 | 3.880 | 23,951 |
| 2025-10-23 | 3.800 | 3.800 | 3.680 | 3.790 | 3.790 | 791,567 |
← NewerPage 5 of 5 · 255 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.