Orion Oyj A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	85.400	87.200	85.400	87.000	87.000	9,995
2026-10-15	86.000	86.800	85.500	85.900	85.900	14,204
2026-10-14	82.200	86.100	82.200	86.000	86.000	4,689
2026-10-13	81.900	83.500	81.900	82.200	82.200	7,090
2026-10-12	79.800	82.300	79.200	82.300	82.300	2,362
2026-10-09	79.400	81.300	78.700	79.700	79.700	8,157
2026-10-08	82.500	82.500	80.300	80.500	80.500	10,714
2026-10-07	81.300	82.800	81.300	82.800	82.800	2,218
2026-10-06	81.200	83.000	81.000	81.500	81.500	5,831
2026-10-05	80.400	81.500	75.000	80.600	80.600	4,409
2026-10-02	79.500	81.100	79.300	80.400	80.400	2,404
2026-10-01	82.200	82.300	80.700	80.700	80.700	4,804
2026-09-30	83.400	83.400	82.500	82.700	82.700	1,540
2026-09-29	83.700	84.200	81.900	81.900	81.900	4,943
2026-09-28	84.200	84.400	83.400	83.700	83.700	8,602
2026-09-25	82.800	83.200	82.400	82.400	82.400	6,377
2026-09-24	82.400	82.900	81.200	82.600	82.600	3,468
2026-09-23	83.600	83.600	82.300	82.400	82.400	3,558
2026-09-22	82.200	83.600	81.700	83.600	83.600	5,417
2026-09-21	81.300	82.700	81.000	82.700	82.700	8,577
2026-09-18	81.100	82.100	81.100	81.400	81.400	7,956
2026-09-17	80.000	81.400	80.000	81.400	81.400	6,090
2026-09-16	79.400	80.200	79.200	80.200	80.200	8,426
2026-09-15	79.800	80.000	78.500	79.100	79.100	1,334
2026-09-14	78.600	80.300	78.600	79.400	79.400	9,521
2026-09-11	79.000	79.500	77.900	78.200	78.200	3,453
2026-09-10	79.800	80.200	78.700	78.700	78.700	2,959
2026-09-09	79.400	79.500	78.600	78.600	78.600	2,353
2026-09-08	79.300	79.700	79.000	79.400	79.400	3,792
2026-09-07	79.300	80.000	79.000	79.000	79.000	2,914
2026-09-04	79.600	80.200	79.300	79.500	79.500	3,184
2026-09-03	80.400	81.300	79.600	79.600	79.600	6,543
2026-09-02	79.500	80.700	79.100	80.000	80.000	4,787
2026-09-01	78.900	80.100	78.900	79.300	79.300	5,722
2026-08-31	79.400	79.700	78.700	78.900	78.900	4,884
2026-08-28	79.900	80.100	79.200	79.400	79.400	2,364
2026-08-27	79.800	80.100	79.000	79.300	79.300	4,067
2026-08-26	80.500	81.000	79.800	79.800	79.800	3,271
2026-08-25	78.800	80.800	78.800	80.500	80.500	6,340
2026-08-24	79.000	79.000	78.400	79.000	79.000	2,555
2026-08-21	78.800	79.000	78.200	79.000	79.000	1,608
2026-08-20	79.600	79.600	78.600	78.800	78.800	1,774
2026-08-19	78.100	79.000	77.900	79.000	79.000	2,931
2026-08-18	77.900	78.400	77.700	78.100	78.100	3,580
2026-08-17	77.000	78.500	77.000	77.900	77.900	3,765
2026-08-14	79.500	79.600	76.700	77.000	77.000	4,937
2026-08-13	77.200	79.500	77.200	79.500	79.500	1,820
2026-08-12	79.300	79.300	77.600	77.600	77.600	2,284
2026-08-11	78.700	80.300	78.500	79.300	79.300	4,779
2026-08-10	81.400	81.400	78.300	78.700	78.700	11,539
2026-08-07	81.600	82.700	81.400	81.400	81.400	4,338
2026-08-06	81.500	82.300	81.400	81.600	81.600	3,271
2026-08-05	80.200	82.200	80.200	81.400	81.400	11,066
2026-08-04	79.000	80.900	79.000	80.200	80.200	5,269
2026-08-03	80.700	81.400	79.200	79.200	79.200	3,533
2026-07-31	81.000	82.000	80.400	80.700	80.700	3,419
2026-07-30	81.100	82.000	80.600	80.700	80.700	4,404
2026-07-29	80.700	82.000	80.600	82.000	82.000	4,166
2026-07-28	79.100	80.700	79.000	80.500	80.500	6,146
2026-07-27	78.200	79.200	78.000	79.200	79.200	3,642

Page 1 of 2 · 65 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-25	0.9000 EUR
2025-10-15	0.8200 EUR
2025-04-04	0.8200 EUR
2024-10-15	0.8100 EUR
2024-03-21	0.8100 EUR
2023-03-23	1.6000 EUR
2022-03-24	1.5000 EUR
2021-03-26	1.5000 EUR
2020-05-07	1.5000 EUR
2019-03-27	1.5000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.