Orion Oyj A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	37.000	37.150	36.500	36.750	33.891	3,255
2024-02-27	37.650	37.650	36.400	36.950	34.076	6,828
2024-02-26	38.300	38.300	37.450	37.650	34.721	57,016
2024-02-23	38.500	38.500	38.150	38.450	35.459	3,927
2024-02-22	38.050	38.700	38.000	38.600	35.597	7,399
2024-02-21	38.600	38.750	38.300	38.500	35.505	3,020
2024-02-20	39.000	39.200	38.500	38.600	35.597	3,705
2024-02-19	40.100	40.100	38.850	39.600	36.519	18,372
2024-02-16	39.700	40.150	39.450	40.100	36.981	8,657
2024-02-15	39.900	39.900	39.000	39.700	36.612	5,987
2024-02-14	39.850	39.900	38.850	39.700	36.612	7,541
2024-02-13	42.400	44.300	38.100	39.850	36.750	32,897
2024-02-12	42.450	42.900	42.250	42.400	39.102	4,283
2024-02-09	42.450	42.950	42.250	42.250	38.963	767
2024-02-08	42.400	43.100	42.300	42.650	39.332	5,043
2024-02-07	42.150	42.650	42.050	42.400	39.102	2,468
2024-02-06	42.400	42.400	41.950	42.100	38.825	3,443
2024-02-05	42.100	42.450	41.800	42.150	38.871	2,335
2024-02-02	42.750	42.750	41.900	42.100	38.825	2,178
2024-02-01	42.300	42.850	42.050	42.050	38.779	1,603
2024-01-31	43.500	43.500	42.000	42.100	38.825	6,760
2024-01-30	42.650	43.700	42.650	42.900	39.563	18,718
2024-01-29	43.450	43.450	42.400	42.600	39.286	12,940
2024-01-26	43.500	44.000	43.150	43.450	40.070	2,353
2024-01-25	43.500	43.550	43.050	43.550	40.162	3,749
2024-01-24	42.750	43.350	42.650	43.200	39.839	980
2024-01-23	43.050	43.350	42.450	42.750	39.424	1,685
2024-01-22	42.750	43.200	42.550	43.000	39.655	6,334
2024-01-19	43.700	43.800	42.750	42.750	39.424	4,632
2024-01-18	44.600	44.950	43.700	43.700	40.301	8,226
2024-01-17	44.500	44.950	44.200	44.550	41.084	8,080
2024-01-16	42.700	45.150	42.700	44.950	41.453	10,246
2024-01-15	42.550	42.750	42.450	42.750	39.424	6,076
2024-01-12	42.500	42.900	42.500	42.550	39.240	6,357
2024-01-11	42.200	42.500	41.950	42.450	39.148	8,136
2024-01-10	41.750	41.800	41.200	41.800	38.548	7,070
2024-01-09	41.100	42.150	41.100	41.750	38.502	4,895
2024-01-08	41.000	41.700	40.800	40.950	37.764	4,100
2024-01-05	40.550	41.000	40.450	41.000	37.811	2,822
2024-01-04	39.550	40.650	39.550	40.550	37.396	3,879
2024-01-03	40.000	40.250	39.650	39.800	36.704	7,061
2024-01-02	39.200	40.050	39.200	39.700	36.612	7,718
2023-12-29	39.000	39.350	38.950	39.200	36.151	6,111
2023-12-28	39.050	39.400	38.950	39.200	36.151	4,809
2023-12-27	38.950	39.500	38.800	39.050	36.012	7,105
2023-12-22	38.700	39.150	38.700	39.000	35.966	4,447
2023-12-21	38.250	38.700	37.500	38.700	35.689	11,108
2023-12-20	37.600	38.450	37.600	38.100	35.136	9,983
2023-12-19	37.650	38.100	37.300	37.600	34.675	11,852
2023-12-18	36.500	37.600	36.500	37.550	34.629	9,786
2023-12-15	38.450	38.450	36.400	36.450	33.615	18,358
2023-12-14	36.950	38.850	36.950	38.300	35.321	20,653
2023-12-13	36.000	36.700	35.700	36.700	33.845	6,810
2023-12-12	37.400	37.600	35.850	36.150	33.338	6,373
2023-12-11	36.550	37.350	36.550	37.150	34.260	8,456
2023-12-08	36.300	36.650	36.100	36.500	33.661	2,640
2023-12-07	36.050	36.250	35.900	36.050	33.246	6,911
2023-12-05	36.350	36.350	35.950	36.050	33.246	2,381
2023-12-04	36.500	36.700	36.100	36.400	33.568	2,083
2023-12-01	36.400	36.950	36.300	36.500	33.661	12,909

← NewerPage 12 of 21 · 1,260 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.