Orion Oyj A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	42.350	42.350	41.400	41.400	38.179	1,254
2023-06-13	43.450	43.600	41.950	42.350	39.056	2,715
2023-06-12	43.450	44.650	42.900	43.450	40.070	20,690
2023-06-09	41.200	43.550	41.100	43.550	40.162	15,068
2023-06-08	40.100	41.300	39.400	41.200	37.995	35,457
2023-06-07	40.250	40.350	40.050	40.150	37.027	23,526
2023-06-06	40.400	40.550	40.250	40.350	37.211	1,546
2023-06-05	40.450	40.500	40.050	40.400	37.257	2,091
2023-06-02	40.250	40.450	40.050	40.450	37.303	2,260
2023-06-01	39.850	40.450	39.800	40.250	37.119	1,377
2023-05-31	40.500	40.500	39.750	39.750	36.658	11,573
2023-05-30	40.600	40.700	40.000	40.300	37.165	2,828
2023-05-29	40.600	41.450	40.350	40.600	37.442	6,279
2023-05-26	41.150	41.200	39.600	40.800	37.626	8,551
2023-05-25	42.900	42.950	41.150	41.150	37.949	5,289
2023-05-24	41.750	43.200	41.500	43.100	39.747	3,582
2023-05-23	41.750	42.100	41.500	41.850	38.594	3,292
2023-05-22	41.500	41.950	41.150	41.750	38.502	6,279
2023-05-19	40.900	41.200	40.800	41.000	37.811	4,657
2023-05-17	41.100	41.300	40.900	40.900	37.718	2,230
2023-05-16	42.250	42.250	41.100	41.150	37.949	1,330
2023-05-15	42.350	42.350	42.200	42.350	39.056	3,455
2023-05-12	42.800	42.850	42.200	42.400	39.102	1,680
2023-05-11	42.750	42.800	42.250	42.800	39.471	1,853
2023-05-10	43.100	43.200	42.500	42.800	39.471	3,000
2023-05-09	43.500	43.500	43.050	43.100	39.747	834
2023-05-08	43.150	43.550	43.150	43.500	40.116	1,575
2023-05-05	43.000	43.050	42.350	43.050	39.701	2,137
2023-05-04	42.450	42.900	41.850	42.750	39.424	3,492
2023-05-03	42.700	42.750	42.350	42.450	39.148	2,244
2023-05-02	42.600	43.050	42.200	42.700	39.378	4,293
2023-04-28	43.700	43.700	41.750	42.550	39.240	7,099
2023-04-27	46.550	47.000	43.550	43.700	40.301	4,571
2023-04-26	47.000	47.000	46.250	46.450	42.837	2,047
2023-04-25	45.700	47.300	45.700	46.000	42.422	3,438
2023-04-24	46.250	46.250	45.750	46.100	42.514	2,519
2023-04-21	46.100	46.350	45.900	46.250	42.652	4,683
2023-04-20	46.350	46.350	45.800	46.200	42.606	1,520
2023-04-19	45.950	46.450	45.800	46.400	42.790	5,146
2023-04-18	45.450	46.450	45.200	46.150	42.560	6,434
2023-04-17	44.150	45.300	44.100	45.300	41.776	2,953
2023-04-14	43.300	44.100	43.300	44.000	40.577	6,427
2023-04-13	43.150	43.300	43.000	43.250	39.886	1,807
2023-04-12	43.000	43.300	42.850	43.150	39.793	2,610
2023-04-11	43.400	43.400	42.700	42.850	39.517	3,633
2023-04-06	42.250	43.400	42.250	43.200	39.839	4,737
2023-04-05	43.850	43.850	42.200	42.300	39.009	2,875
2023-04-04	41.600	43.050	41.600	42.750	39.424	3,295
2023-04-03	42.000	42.050	41.350	41.400	38.179	3,905
2023-03-31	41.500	42.500	41.300	42.500	39.194	2,899
2023-03-30	40.950	41.500	40.900	41.500	38.272	1,291
2023-03-29	40.600	40.950	40.600	40.950	37.764	955
2023-03-28	41.100	41.250	40.600	40.600	37.442	1,220
2023-03-27	41.900	42.250	41.100	41.100	37.903	1,901
2023-03-24	41.600	42.050	41.500	41.750	38.502	2,001
2023-03-23	41.350	42.050	41.200	41.500	38.272	8,448
2023-03-22	43.350	43.500	43.000	43.150	38.318	2,657
2023-03-21	45.000	45.000	43.350	43.350	38.495	4,264
2023-03-20	44.500	44.500	43.800	43.850	38.939	3,621
2023-03-17	43.850	44.500	43.800	44.500	39.517	2,024

← NewerPage 15 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.