Orion Oyj A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	38.050	38.350	37.500	37.500	35.399	19,513
2024-05-27	37.450	38.000	37.350	38.000	35.871	9,237
2024-05-24	37.950	37.950	37.400	37.450	35.351	3,236
2024-05-23	37.900	37.950	37.600	37.900	35.776	2,137
2024-05-22	37.500	37.900	37.450	37.900	35.776	3,387
2024-05-21	38.100	38.100	37.400	37.500	35.399	3,080
2024-05-20	38.000	38.250	37.900	38.000	35.871	12,326
2024-05-17	37.950	38.000	37.650	38.000	35.871	1,410
2024-05-16	37.850	38.000	37.750	38.000	35.871	2,542
2024-05-15	37.700	37.900	37.600	37.700	35.587	4,923
2024-05-14	37.150	37.700	37.100	37.700	35.587	3,713
2024-05-13	37.800	37.800	36.800	37.150	35.068	7,119
2024-05-10	36.600	37.800	36.600	37.750	35.635	8,042
2024-05-08	36.350	37.050	36.300	36.500	34.455	4,532
2024-05-07	36.050	36.350	35.900	36.350	34.313	4,398
2024-05-06	36.100	36.400	35.850	36.050	34.030	5,875
2024-05-03	35.450	36.300	35.450	36.000	33.983	5,547
2024-05-02	36.050	36.050	35.600	35.700	33.699	2,988
2024-04-30	36.600	36.600	35.750	36.100	34.077	5,972
2024-04-29	36.050	36.650	36.050	36.600	34.549	10,096
2024-04-26	35.750	36.050	34.900	36.050	34.030	13,144
2024-04-25	33.750	35.650	32.950	35.450	33.463	32,888
2024-04-24	33.950	33.950	33.250	33.550	31.670	4,687
2024-04-23	33.500	33.850	33.300	33.750	31.859	6,609
2024-04-22	32.700	33.350	32.700	33.350	31.481	3,707
2024-04-19	32.800	32.800	32.550	32.650	30.820	6,887
2024-04-18	33.000	33.000	32.500	32.850	31.009	4,840
2024-04-17	33.450	33.450	33.000	33.000	31.151	4,293
2024-04-16	33.300	33.450	33.100	33.450	31.576	5,107
2024-04-15	33.550	33.600	33.300	33.350	31.481	8,769
2024-04-12	33.650	33.650	33.400	33.500	31.623	3,193
2024-04-11	33.900	33.900	33.300	33.350	31.481	9,878
2024-04-10	33.400	33.700	33.200	33.200	31.340	9,124
2024-04-09	33.200	33.700	33.100	33.350	31.481	12,181
2024-04-08	33.300	33.600	33.100	33.100	31.245	7,827
2024-04-05	33.500	33.500	33.000	33.300	31.434	9,216
2024-04-04	33.800	33.850	33.250	33.300	31.434	6,647
2024-04-03	33.950	33.950	33.350	33.400	31.528	15,019
2024-04-02	34.900	34.900	33.750	34.000	32.095	5,509
2024-03-28	34.650	34.650	34.200	34.600	32.661	2,365
2024-03-27	34.400	34.700	34.150	34.650	32.708	4,718
2024-03-26	34.050	34.400	33.950	34.400	32.472	2,528
2024-03-25	34.650	34.650	34.000	34.050	32.142	2,217
2024-03-22	34.550	34.700	34.250	34.600	32.661	4,488
2024-03-21	34.900	34.900	34.400	34.550	32.614	6,084
2024-03-20	35.500	35.500	35.050	35.150	32.416	5,108
2024-03-19	35.350	35.550	35.150	35.550	32.785	4,054
2024-03-18	35.550	35.600	35.200	35.200	32.462	3,251
2024-03-15	36.800	36.800	35.550	35.550	32.785	3,822
2024-03-14	35.800	36.000	35.550	35.700	32.923	4,181
2024-03-13	36.150	36.250	35.700	35.800	33.015	2,483
2024-03-12	36.100	36.250	35.850	36.150	33.338	3,074
2024-03-11	36.350	36.500	36.100	36.250	33.430	3,250
2024-03-08	35.800	36.350	35.800	36.350	33.522	2,208
2024-03-07	35.600	36.000	35.500	35.800	33.015	3,242
2024-03-06	36.000	36.050	35.450	35.600	32.831	6,298
2024-03-05	36.350	36.550	35.850	36.000	33.200	7,405
2024-03-04	36.700	36.750	36.250	36.350	33.522	6,464
2024-03-01	36.450	36.650	36.000	36.600	33.753	4,980
2024-02-29	36.750	37.050	36.300	36.300	33.476	4,851

← NewerPage 11 of 21 · 1,258 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.