Orion Oyj A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	37.500	38.200	36.850	37.600	34.675	4,415
2023-09-06	37.400	37.600	37.200	37.350	34.445	2,395
2023-09-05	37.950	37.950	37.400	37.400	34.491	2,401
2023-09-04	38.200	38.200	37.700	37.800	34.860	4,462
2023-09-01	38.100	38.550	37.600	38.150	35.182	2,790
2023-08-31	37.550	38.400	37.550	38.050	35.090	5,191
2023-08-30	36.950	37.650	36.950	37.550	34.629	2,569
2023-08-29	35.950	37.050	35.950	36.950	34.076	7,324
2023-08-28	35.700	36.150	35.700	35.950	33.153	3,178
2023-08-25	35.100	35.800	35.100	35.700	32.923	4,023
2023-08-24	35.300	35.600	35.100	35.100	32.370	2,861
2023-08-23	35.200	35.500	35.100	35.150	32.416	2,467
2023-08-22	34.800	35.300	34.750	35.050	32.323	8,325
2023-08-21	34.550	34.800	34.500	34.700	32.001	1,102
2023-08-18	34.750	34.750	34.250	34.350	31.678	1,553
2023-08-17	34.850	34.900	34.550	34.750	32.047	2,719
2023-08-16	35.000	35.000	34.550	34.850	32.139	5,378
2023-08-15	35.350	35.350	34.950	35.000	32.277	2,755
2023-08-14	35.400	35.600	35.200	35.350	32.600	2,128
2023-08-11	35.500	35.750	35.350	35.450	32.692	4,087
2023-08-10	35.250	35.750	35.250	35.600	32.831	6,810
2023-08-09	35.200	35.300	35.000	35.200	32.462	4,337
2023-08-08	34.950	35.200	34.700	35.150	32.416	8,320
2023-08-07	34.800	34.900	34.450	34.800	32.093	4,911
2023-08-04	35.300	35.300	34.650	34.700	32.001	4,716
2023-08-03	35.450	35.500	35.100	35.300	32.554	4,329
2023-08-02	35.450	35.450	35.000	35.450	32.692	3,865
2023-08-01	35.500	35.900	35.450	35.500	32.738	2,031
2023-07-31	35.400	35.750	35.250	35.450	32.692	2,722
2023-07-28	35.800	35.900	35.350	35.400	32.646	2,021
2023-07-27	35.900	35.950	35.600	35.800	33.015	8,645
2023-07-26	35.900	35.900	35.500	35.800	33.015	2,217
2023-07-25	35.850	35.850	35.500	35.500	32.738	6,281
2023-07-24	35.850	36.000	35.550	35.550	32.785	6,007
2023-07-21	37.000	37.000	35.600	35.850	33.061	3,056
2023-07-20	36.000	36.000	35.700	35.950	33.153	2,859
2023-07-19	36.600	36.600	35.800	36.000	33.200	2,149
2023-07-18	35.500	36.200	35.500	36.200	33.384	4,422
2023-07-17	37.500	37.600	35.200	35.350	32.600	6,735
2023-07-14	38.900	38.900	37.300	37.700	34.767	2,790
2023-07-13	37.450	38.150	37.450	37.750	34.813	575
2023-07-12	39.000	39.000	37.450	37.450	34.537	887
2023-07-11	37.700	37.700	37.500	37.550	34.629	918
2023-07-10	37.400	37.800	37.300	37.700	34.767	1,299
2023-07-07	37.800	38.000	37.350	37.400	34.491	1,862
2023-07-06	38.500	38.500	37.600	37.700	34.767	2,499
2023-07-05	38.300	38.300	38.000	38.100	35.136	1,398
2023-07-04	38.350	38.800	38.150	38.300	35.321	1,466
2023-07-03	38.500	38.650	38.250	38.300	35.321	2,753
2023-06-30	38.800	39.100	38.750	38.800	35.782	718
2023-06-29	38.850	39.200	38.650	38.700	35.689	1,197
2023-06-28	38.000	38.750	38.000	38.650	35.643	2,422
2023-06-27	38.350	38.350	37.850	37.850	34.906	2,336
2023-06-26	38.900	38.900	38.100	38.250	35.274	3,172
2023-06-22	39.050	39.050	38.600	38.900	35.874	1,976
2023-06-21	39.600	39.600	39.000	39.000	35.966	2,357
2023-06-20	39.750	39.950	39.500	39.500	36.427	1,207
2023-06-19	40.900	41.050	39.600	39.750	36.658	4,436
2023-06-16	41.550	41.550	40.650	40.900	37.718	1,748
2023-06-15	41.350	41.600	41.050	41.050	37.857	1,510

← NewerPage 14 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.