Orion Oyj A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	43.350	43.850	43.350	43.500	38.629	2,701
2023-03-15	43.200	43.400	42.750	43.350	38.495	5,037
2023-03-14	43.150	43.450	43.050	43.050	38.229	2,117
2023-03-13	44.000	44.000	43.050	43.150	38.318	3,210
2023-03-10	44.300	44.300	43.950	44.000	39.073	2,154
2023-03-09	44.650	44.700	44.350	44.350	39.383	1,489
2023-03-08	44.250	44.800	44.250	44.650	39.650	4,161
2023-03-07	44.650	44.850	44.250	44.350	39.383	3,611
2023-03-06	44.750	45.000	44.600	44.600	39.605	3,638
2023-03-03	45.100	45.100	44.600	44.700	39.694	3,605
2023-03-02	44.650	45.100	44.250	45.100	40.049	2,275
2023-03-01	45.100	45.200	44.500	44.650	39.650	4,066
2023-02-28	45.650	45.650	44.700	45.100	40.049	10,915
2023-02-27	46.250	46.350	45.550	45.550	40.449	5,469
2023-02-24	46.050	46.550	46.000	46.250	41.071	3,678
2023-02-23	46.300	46.350	45.650	45.750	40.627	4,116
2023-02-22	46.050	46.450	45.700	45.800	40.671	1,059
2023-02-21	46.300	46.500	45.750	46.250	41.071	3,450
2023-02-20	46.000	46.200	45.700	46.100	40.937	3,749
2023-02-17	45.650	46.000	45.500	46.000	40.849	1,538
2023-02-16	47.250	47.250	45.350	45.550	40.449	2,776
2023-02-15	46.600	47.400	46.550	47.400	42.092	2,716
2023-02-14	45.250	46.700	45.250	46.550	41.337	3,377
2023-02-13	44.900	45.400	43.850	45.150	40.094	7,787
2023-02-10	47.000	47.000	43.500	44.450	39.472	18,793
2023-02-09	50.400	51.000	46.250	47.050	41.781	31,990
2023-02-08	49.800	50.200	49.600	50.200	44.578	2,670
2023-02-07	49.800	50.000	49.300	49.800	44.223	1,769
2023-02-06	49.400	49.950	49.000	49.950	44.356	4,172
2023-02-03	48.650	49.450	48.500	49.450	43.912	3,555
2023-02-02	48.950	48.950	48.300	48.350	42.935	2,630
2023-02-01	49.250	49.400	48.750	48.950	43.468	3,607
2023-01-31	49.350	49.350	48.800	49.300	43.779	1,497
2023-01-30	49.250	49.450	49.000	49.350	43.823	6,258
2023-01-27	48.800	49.500	48.750	49.400	43.868	1,846
2023-01-26	48.750	49.000	48.450	48.750	43.291	3,926
2023-01-25	49.250	49.250	48.150	48.700	43.246	2,767
2023-01-24	50.300	50.300	49.050	49.450	43.912	3,651
2023-01-23	49.750	50.300	49.750	50.200	44.578	3,249
2023-01-20	49.600	49.950	49.200	49.650	44.090	3,839
2023-01-19	49.450	49.800	49.300	49.600	44.045	1,833
2023-01-18	49.700	50.500	49.450	49.450	43.912	1,822
2023-01-17	50.100	50.500	49.700	49.700	44.134	6,196
2023-01-16	52.500	52.500	49.700	50.200	44.578	5,996
2023-01-13	54.200	54.300	52.500	52.500	46.621	1,544
2023-01-12	53.900	54.900	53.500	54.000	47.953	6,379
2023-01-11	53.900	55.000	53.800	53.900	47.864	19,224
2023-01-10	53.100	53.900	52.700	53.800	47.775	10,951
2023-01-09	53.300	54.600	53.300	54.000	47.953	17,687
2023-01-05	52.200	53.200	52.000	53.000	47.065	16,271
2023-01-04	51.700	52.400	51.500	52.200	46.354	7,105
2023-01-03	51.000	51.900	51.000	51.600	45.821	6,481
2023-01-02	51.100	51.500	51.000	51.200	45.466	15,083
2022-12-30	52.500	52.500	51.100	51.100	45.377	4,540
2022-12-29	52.100	52.600	51.900	52.600	46.710	2,296
2022-12-28	52.200	52.400	51.600	52.100	46.265	4,485
2022-12-27	53.000	53.000	52.100	52.100	46.265	1,450
2022-12-23	53.500	53.700	52.900	52.900	46.976	5,824
2022-12-22	53.500	54.000	53.500	53.500	47.509	7,785
2022-12-21	52.700	53.600	52.400	53.500	47.509	3,339

← NewerPage 16 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.