Orion Oyj A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	36.450	36.600	35.850	36.300	33.476	9,292
2023-11-29	36.550	36.600	36.200	36.450	33.615	2,580
2023-11-28	36.600	36.650	35.950	36.600	33.753	4,611
2023-11-27	37.100	37.100	36.400	36.600	33.753	3,411
2023-11-24	37.100	37.300	36.900	37.150	34.260	2,890
2023-11-23	36.500	37.100	36.400	37.100	34.214	6,259
2023-11-22	37.450	37.450	36.500	36.500	33.661	4,189
2023-11-21	37.550	38.000	37.350	37.550	34.629	4,089
2023-11-20	37.550	37.950	37.250	37.250	34.352	4,638
2023-11-17	36.850	37.800	36.850	37.450	34.537	3,558
2023-11-16	37.600	37.600	36.700	36.850	33.983	1,895
2023-11-15	37.750	37.900	37.250	37.250	34.352	2,528
2023-11-14	36.900	37.850	36.900	37.450	34.537	6,557
2023-11-13	36.550	37.100	36.500	36.800	33.937	1,624
2023-11-10	37.400	37.400	36.450	36.450	33.615	3,292
2023-11-09	37.100	37.400	36.500	37.300	34.398	3,521
2023-11-08	37.200	37.300	36.800	36.900	34.030	1,793
2023-11-07	36.600	37.250	36.600	36.900	34.030	4,434
2023-11-06	36.700	36.750	36.400	36.750	33.891	2,889
2023-11-03	36.950	37.000	36.450	36.700	33.845	3,002
2023-11-02	36.000	37.000	35.900	37.000	34.122	3,577
2023-11-01	37.600	37.600	35.800	35.800	33.015	5,626
2023-10-31	37.100	37.500	36.950	37.500	34.583	3,774
2023-10-30	36.500	37.400	36.500	37.050	34.168	5,562
2023-10-27	36.450	36.850	35.200	36.300	33.476	8,502
2023-10-26	36.300	38.000	35.700	36.500	33.661	33,297
2023-10-25	36.800	37.150	35.900	36.350	33.522	4,008
2023-10-24	36.600	36.750	36.300	36.750	33.891	1,589
2023-10-23	37.150	37.450	36.500	36.600	33.753	3,223
2023-10-20	36.800	37.250	36.450	37.150	34.260	4,361
2023-10-19	37.400	37.400	36.550	36.550	33.707	13,152
2023-10-18	38.700	38.700	37.350	37.400	34.491	11,427
2023-10-17	38.600	39.000	38.600	38.700	35.689	1,291
2023-10-16	39.450	39.500	37.900	38.650	35.643	4,827
2023-10-13	39.500	39.700	39.250	39.500	36.427	3,915
2023-10-12	39.150	39.500	39.100	39.500	36.427	1,933
2023-10-11	38.900	39.100	38.900	39.000	35.966	1,070
2023-10-10	39.000	39.000	38.500	38.900	35.874	2,336
2023-10-09	38.950	39.050	38.500	38.900	35.874	4,890
2023-10-06	38.350	39.050	38.250	38.900	35.874	3,842
2023-10-05	37.250	38.500	37.250	38.150	35.182	6,445
2023-10-04	36.950	37.500	36.900	37.250	34.352	5,103
2023-10-03	38.150	38.150	37.000	37.000	34.122	12,385
2023-10-02	37.250	38.800	37.250	38.150	35.182	5,291
2023-09-29	36.300	37.200	36.300	37.150	34.260	2,386
2023-09-28	36.300	36.450	36.100	36.100	33.292	414
2023-09-27	36.550	36.850	36.200	36.350	33.522	2,560
2023-09-26	36.750	36.750	36.350	36.500	33.661	2,119
2023-09-25	36.450	37.000	36.450	36.950	34.076	3,203
2023-09-22	36.350	36.650	36.350	36.450	33.615	3,139
2023-09-21	37.050	37.200	36.350	36.350	33.522	2,255
2023-09-20	36.100	37.150	36.100	37.150	34.260	1,781
2023-09-19	36.550	36.650	35.900	35.900	33.107	2,432
2023-09-18	36.750	36.750	36.350	36.550	33.707	5,277
2023-09-15	37.300	37.800	36.700	36.750	33.891	4,108
2023-09-14	37.050	37.300	36.700	37.200	34.306	1,616
2023-09-13	37.800	37.800	36.650	37.100	34.214	3,806
2023-09-12	38.050	38.200	37.800	37.800	34.860	903
2023-09-11	37.850	38.050	37.800	38.050	35.090	7,962
2023-09-08	37.950	37.950	37.500	37.750	34.813	1,483

← NewerPage 13 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.