Orion Oyj A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-20	45.950	46.600	45.950	46.200	43.611	8,549
2024-08-19	46.300	46.450	45.600	46.250	43.658	18,836
2024-08-16	46.000	46.550	46.000	46.300	43.705	21,182
2024-08-15	45.500	46.250	45.500	46.000	43.422	23,093
2024-08-14	44.000	45.600	44.000	45.550	42.997	16,375
2024-08-13	43.700	44.000	43.300	43.650	41.204	5,755
2024-08-12	44.000	44.000	43.500	43.700	41.251	5,471
2024-08-09	43.700	43.850	43.050	43.700	41.251	7,558
2024-08-08	43.200	43.900	42.950	43.750	41.298	4,667
2024-08-07	42.500	43.350	42.500	43.200	40.779	8,023
2024-08-06	41.950	42.850	41.950	42.350	39.977	4,804
2024-08-05	42.200	42.200	41.200	41.250	38.938	12,912
2024-08-02	42.350	42.800	42.250	42.600	40.213	4,920
2024-08-01	42.400	42.750	42.100	42.350	39.977	14,083
2024-07-31	41.800	42.400	41.800	42.250	39.882	3,861
2024-07-30	41.050	41.800	41.050	41.450	39.127	3,190
2024-07-29	41.100	41.450	40.850	41.350	39.033	2,230
2024-07-26	41.000	41.350	40.700	40.900	38.608	2,580
2024-07-25	40.400	41.250	40.400	40.900	38.608	3,164
2024-07-24	39.750	40.400	39.500	40.400	38.136	4,796
2024-07-23	39.750	40.100	39.700	39.700	37.475	2,524
2024-07-22	39.350	40.000	39.350	39.800	37.570	1,499
2024-07-19	39.950	39.950	39.350	39.350	37.145	648
2024-07-18	40.700	40.700	39.950	39.950	37.711	1,211
2024-07-17	40.950	41.200	40.350	40.650	38.372	3,350
2024-07-16	40.800	40.900	40.500	40.750	38.466	2,201
2024-07-15	40.850	41.250	40.800	40.800	38.514	2,508
2024-07-12	41.000	41.450	40.900	40.900	38.608	5,723
2024-07-11	40.950	41.300	40.600	41.000	38.702	1,397
2024-07-10	40.800	41.000	40.550	40.800	38.514	1,603
2024-07-09	41.200	41.350	40.600	40.600	38.325	3,699
2024-07-08	41.300	41.550	41.200	41.200	38.891	1,606
2024-07-05	41.300	41.600	41.300	41.300	38.986	2,018
2024-07-04	41.500	41.500	40.950	41.150	38.844	3,063
2024-07-03	41.500	41.700	41.000	41.000	38.702	3,487
2024-07-02	41.700	42.350	41.100	41.400	39.080	6,567
2024-07-01	39.850	43.050	39.850	41.250	38.938	19,777
2024-06-28	39.400	39.850	39.350	39.700	37.475	2,485
2024-06-27	39.150	39.550	39.050	39.350	37.145	3,934
2024-06-26	39.650	39.850	39.350	39.350	37.145	7,000
2024-06-25	39.950	39.950	39.450	39.650	37.428	4,862
2024-06-24	39.400	39.950	38.950	39.900	37.664	4,651
2024-06-20	38.100	39.850	38.050	39.450	37.239	21,448
2024-06-19	38.550	38.700	38.050	38.100	35.965	7,034
2024-06-18	37.800	38.600	37.800	38.500	36.343	11,868
2024-06-17	37.500	38.050	37.200	37.750	35.635	6,152
2024-06-14	37.100	37.700	37.050	37.700	35.587	8,175
2024-06-13	37.250	37.350	36.900	36.900	34.832	7,641
2024-06-12	37.500	37.650	37.150	37.250	35.163	19,450
2024-06-11	38.300	38.350	37.150	37.200	35.115	9,368
2024-06-10	38.800	38.800	37.900	38.150	36.012	5,862
2024-06-07	38.850	39.050	38.700	38.800	36.626	15,556
2024-06-06	39.200	39.250	38.500	38.750	36.579	5,526
2024-06-05	39.150	39.250	38.850	39.200	37.003	3,629
2024-06-04	38.400	39.150	38.400	39.050	36.862	9,535
2024-06-03	37.950	38.450	37.700	38.450	36.295	4,636
2024-05-31	37.100	38.750	37.100	38.100	35.965	54,635
2024-05-30	36.500	37.150	36.500	37.100	35.021	7,601
2024-05-29	37.550	37.600	36.800	37.200	35.115	16,802
2024-05-28	38.050	38.350	37.500	37.500	35.399	19,513

← NewerPage 10 of 21 · 1,257 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.