ORIGIN ENTERPRISES PLC - Price History
Monthly price history for OIZ.IR (ORIGIN ENTERPRISES PLC)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | €3.22 | €3.22 |
| April 2024 | €3.35 | €3.35 |
| March 2024 | €3.15 | €3.15 |
| February 2024 | €3.16 | €3.16 |
| January 2024 | €3.40 | €3.40 |
| December 2023 | €3.44 | €3.44 |
| November 2023 | €3.46 | €3.46 |
| October 2023 | €3.14 | €3.14 |
| September 2023 | €3.26 | €3.26 |
| August 2023 | €3.28 | €3.28 |
| July 2023 | €3.20 | €3.20 |
| June 2023 | €3.34 | €3.34 |
| May 2023 | €3.47 | €3.50 |
| April 2023 | €3.92 | €3.96 |
| March 2023 | €4.09 | €4.13 |
| February 2023 | €4.19 | €4.23 |
| January 2023 | €4.13 | €4.17 |
| December 2022 | €4.14 | €4.31 |
| November 2022 | €3.75 | €3.90 |
| October 2022 | €3.60 | €3.75 |
| September 2022 | €3.48 | €3.62 |
| August 2022 | €3.59 | €3.73 |
| July 2022 | €3.81 | €3.96 |
| June 2022 | €3.95 | €4.11 |
| May 2022 | €4.28 | €4.48 |
| April 2022 | €4.08 | €4.28 |
| March 2022 | €3.82 | €4 |
| February 2022 | €3.46 | €3.62 |
| January 2022 | €3.24 | €3.40 |
| December 2021 | €3.08 | €3.30 |
| November 2021 | €3.24 | €3.48 |
| October 2021 | €3.13 | €3.35 |
| September 2021 | €3.01 | €3.22 |
| August 2021 | €3.13 | €3.35 |
| July 2021 | €3.21 | €3.44 |
| June 2021 | €3.08 | €3.30 |
| May 2021 | €3.50 | €3.75 |
| April 2021 | €3.62 | €3.88 |
| March 2021 | €3.61 | €3.90 |
| February 2021 | €3.22 | €3.48 |
| January 2021 | €3.03 | €3.28 |
| December 2020 | €2.87 | €3.10 |
| November 2020 | €3.33 | €3.59 |
| October 2020 | €3.03 | €3.27 |
| September 2020 | €3.10 | €3.35 |
| August 2020 | €3.19 | €3.44 |
| July 2020 | €2.94 | €3.17 |
| June 2020 | €2.50 | €2.70 |
| May 2020 | €2.58 | €2.78 |
| April 2020 | €2.47 | €2.66 |
| March 2020 | €1.85 | €2 |
| February 2020 | €2.55 | €2.80 |
| January 2020 | €3.40 | €3.73 |
| December 2019 | €3.38 | €3.71 |
| November 2019 | €3.42 | €3.75 |
| October 2019 | €4.08 | €4.70 |
| September 2019 | €4.44 | €5.12 |
| August 2019 | €4.21 | €4.85 |
| July 2019 | €4.29 | €4.94 |
| June 2019 | €4.44 | €5.12 |
| May 2019 | €4.65 | €5.36 |
| April 2019 | €4.78 | €5.51 |
| March 2019 | €4.57 | €5.27 |
| February 2019 | €4.68 | €5.42 |
| January 2019 | €4.94 | €5.73 |
| December 2018 | €4.94 | €5.73 |
| November 2018 | €5.09 | €5.90 |
| October 2018 | €4.74 | €5.67 |
| September 2018 | €4.74 | €5.67 |
| August 2018 | €4.69 | €5.60 |
| July 2018 | €5.05 | €6.04 |
| June 2018 | €5.16 | €6.17 |
| May 2018 | €4.52 | €5.40 |
| April 2018 | €4.47 | €5.34 |
| March 2018 | €4.45 | €5.35 |
| February 2018 | €4.74 | €5.70 |
| January 2018 | €5.03 | €6.05 |
| December 2017 | €5.27 | €6.34 |
| November 2017 | €5.67 | €6.82 |
| October 2017 | €5.51 | €6.80 |
| September 2017 | €5.39 | €6.66 |
| August 2017 | €5.20 | €6.42 |
| July 2017 | €5.33 | €6.58 |
| June 2017 | €5.17 | €6.38 |
| May 2017 | €5.45 | €6.73 |
| April 2017 | €6.03 | €7.45 |
| March 2017 | €5.40 | €6.66 |
| February 2017 | €5.13 | €6.36 |
| January 2017 | €5.12 | €6.35 |
| December 2016 | €4.98 | €6.18 |
| November 2016 | €4.71 | €6.02 |
| October 2016 | €4.42 | €5.65 |
| September 2016 | €4.40 | €5.62 |
| August 2016 | €4.54 | €5.80 |
| July 2016 | €4.22 | €5.40 |
| June 2016 | €4.25 | €5.43 |
| May 2016 | €4.91 | €6.28 |
| April 2016 | €4.81 | €6.15 |
| March 2016 | €5.26 | €6.72 |
| February 2016 | €5.11 | €6.56 |
| January 2016 | €5.26 | €6.76 |
| December 2015 | €5.88 | €7.55 |
| November 2015 | €5.68 | €7.50 |
| October 2015 | €5.17 | €6.83 |
| September 2015 | €4.84 | €6.41 |
| August 2015 | €6.04 | €7.98 |
| July 2015 | €5.76 | €7.62 |
| June 2015 | €6.01 | €7.95 |
| May 2015 | €6.43 | €8.50 |
| April 2015 | €6.07 | €8.03 |
| March 2015 | €6.16 | €8.15 |
| February 2015 | €6.43 | €8.50 |
| January 2015 | €5.94 | €7.86 |
| December 2014 | €6.39 | €8.45 |
| November 2014 | €6.16 | €8.15 |
| October 2014 | €5.83 | €7.90 |
| September 2014 | €5.68 | €7.70 |
| August 2014 | €5.87 | €7.95 |
| July 2014 | €6.16 | €8.35 |
| June 2014 | €6.08 | €8.23 |
| May 2014 | €5.92 | €8.02 |
| April 2014 | €5.76 | €7.80 |
| March 2014 | €5.61 | €7.60 |
| February 2014 | €5.36 | €7.26 |
| January 2014 | €4.98 | €6.75 |
| December 2013 | €5.17 | €7 |
| November 2013 | €5.21 | €7.06 |
| October 2013 | €5.16 | €7.16 |
| September 2013 | €4.86 | €6.74 |
| August 2013 | €4.61 | €6.40 |
| July 2013 | €4.32 | €6 |
| June 2013 | €3.83 | €5.32 |
| May 2013 | €3.84 | €5.33 |
| April 2013 | €3.42 | €4.75 |
| March 2013 | €3.47 | €4.82 |
| February 2013 | €3.60 | €5 |
| January 2013 | €3.16 | €4.38 |
| December 2012 | €2.99 | €4.15 |
| November 2012 | €2.88 | €4.15 |
| October 2012 | €2.96 | €4.26 |
| September 2012 | €3.03 | €4.36 |
| August 2012 | €2.68 | €3.86 |
| July 2012 | €2.54 | €3.65 |
| June 2012 | €2.50 | €3.60 |
| May 2012 | €2.40 | €3.45 |
| April 2012 | €2.64 | €3.80 |
| March 2012 | €2.60 | €3.75 |
| February 2012 | €2.71 | €3.90 |
| January 2012 | €2.29 | €3.30 |
| December 2011 | €2.12 | €3.05 |
| November 2011 | €2.13 | €3.18 |
| October 2011 | €2.21 | €3.30 |
| September 2011 | €2.21 | €3.30 |
| August 2011 | €2.14 | €3.20 |
| July 2011 | €2.48 | €3.70 |
| June 2011 | €2.51 | €3.75 |
| May 2011 | €2.58 | €3.85 |
| April 2011 | €2.61 | €3.89 |
| March 2011 | €2.45 | €3.65 |
| February 2011 | €2.48 | €3.70 |
| January 2011 | €2.41 | €3.60 |
| December 2010 | €2.14 | €3.20 |
| November 2010 | €2.18 | €3.35 |
| October 2010 | €2.08 | €3.20 |
| September 2010 | €1.79 | €2.75 |
| August 2010 | €1.69 | €2.60 |
| July 2010 | €1.68 | €2.58 |
| June 2010 | €1.56 | €2.40 |
| May 2010 | €1.49 | €2.29 |
| April 2010 | €1.60 | €2.45 |
| March 2010 | €1.59 | €2.44 |
| February 2010 | €1.50 | €2.30 |
| January 2010 | €1.53 | €2.35 |
| December 2009 | €1.34 | €2.13 |
| November 2009 | €1.38 | €2.20 |
| October 2009 | €1.42 | €2.25 |
| September 2009 | €1.69 | €2.69 |
| August 2009 | €1.82 | €2.90 |
| July 2009 | €1.67 | €2.65 |
| June 2009 | €1.51 | €2.40 |
| May 2009 | €1.29 | €2.05 |
| April 2009 | €1.04 | €1.65 |
| March 2009 | €1.10 | €1.74 |
| February 2009 | €1.01 | €1.60 |
| January 2009 | €1.10 | €1.75 |
| December 2008 | €0.88 | €1.40 |
| November 2008 | €0.98 | €1.55 |
| October 2008 | €1.57 | €2.50 |
| September 2008 | €1.73 | €2.75 |
| August 2008 | €2.47 | €3.92 |
| July 2008 | €2.73 | €4.34 |
| June 2008 | €3.18 | €5.05 |
| May 2008 | €3.30 | €5.25 |
| April 2008 | €3.30 | €5.25 |
| March 2008 | €3.27 | €5.20 |
| February 2008 | €2.80 | €4.45 |
| January 2008 | €2.52 | €4 |
| December 2007 | €2.39 | €3.80 |
| November 2007 | €2.20 | €3.50 |
| October 2007 | €2.30 | €3.66 |
| September 2007 | €2.39 | €3.80 |
| August 2007 | €2.44 | €3.87 |
| July 2007 | €2.45 | €3.90 |
| June 2007 | €2.23 | €3.55 |
OIZ.IR
Price: €3.22
52 week price:
Dividend Yield: 0.05%
5-year range yield:
Forward Dividend Yield: 8.36%
Payout Ratio: 63.49%
Payout Ratio Range:
Dividend Per Share: 0.27 EUR
Earnings Per Share: 0.43 EUR
P/E Ratio: 7.81
Exchange: ISE
Sector: Consumer Defensive
Industry: Farm Products
Market Capitalization: 362.4 million
Average Dividend Frequency: 1
Years Paying Dividends: 15
DGR3: 30.00%
DGR5: 30.00%
DGR10: 24.69%