Orion Oyj A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	51.300	53.100	51.300	53.000	47.065	8,650
2022-12-19	51.200	51.800	51.000	51.600	45.821	2,334
2022-12-16	50.000	51.900	49.800	51.200	45.466	10,130
2022-12-15	50.200	50.700	49.850	50.100	44.489	1,526
2022-12-14	50.600	50.600	49.700	50.200	44.578	1,525
2022-12-13	51.000	51.000	50.200	50.500	44.845	2,854
2022-12-12	50.000	51.200	50.000	51.100	45.377	14,711
2022-12-09	50.200	50.600	50.100	50.500	44.845	3,311
2022-12-08	50.700	50.700	49.700	50.100	44.489	5,904
2022-12-07	51.000	51.500	50.600	50.600	44.933	8,315
2022-12-05	51.900	51.900	50.900	50.900	45.200	5,385
2022-12-02	50.300	52.000	50.300	52.000	46.177	5,441
2022-12-01	50.400	51.300	50.200	50.200	44.578	3,841
2022-11-30	50.300	50.900	50.100	50.200	44.578	6,003
2022-11-29	49.800	50.500	49.800	50.100	44.489	3,971
2022-11-28	48.750	49.750	48.750	49.600	44.045	5,474
2022-11-25	48.850	49.000	48.600	48.600	43.157	1,312
2022-11-24	49.000	49.000	48.150	48.750	43.291	1,796
2022-11-23	49.050	49.650	48.500	49.050	43.557	8,492
2022-11-22	48.500	49.300	48.450	49.050	43.557	3,143
2022-11-21	47.150	48.550	47.150	48.550	43.113	2,793
2022-11-18	46.800	47.150	46.550	46.950	41.692	2,524
2022-11-17	46.950	47.250	46.750	46.800	41.559	3,036
2022-11-16	47.150	47.300	46.800	46.800	41.559	4,208
2022-11-15	46.600	47.500	46.600	47.150	41.870	1,889
2022-11-14	47.250	47.400	46.400	46.600	41.381	2,654
2022-11-11	48.950	49.100	46.400	46.700	41.470	4,674
2022-11-10	48.450	49.300	48.450	48.900	43.424	5,021
2022-11-09	47.350	48.500	47.300	48.450	43.024	1,819
2022-11-08	46.700	47.500	46.550	47.450	42.136	2,823
2022-11-07	46.800	46.900	46.400	46.600	41.381	3,783
2022-11-04	47.400	47.750	46.800	46.800	41.559	3,447
2022-11-03	47.250	47.550	46.900	47.400	42.092	5,165
2022-11-02	45.900	47.900	45.900	47.250	41.959	5,115
2022-11-01	46.450	46.800	45.950	46.150	40.982	7,237
2022-10-31	45.600	46.400	45.400	46.400	41.204	3,688
2022-10-28	44.450	45.850	44.450	45.850	40.715	4,285
2022-10-27	45.750	45.900	44.550	44.800	39.783	2,246
2022-10-26	44.350	45.950	44.300	45.700	40.582	4,556
2022-10-25	43.150	44.400	43.150	44.350	39.383	2,723
2022-10-24	42.000	43.200	41.800	43.150	38.318	1,633
2022-10-21	42.000	42.050	40.150	41.400	36.764	2,770
2022-10-20	43.200	43.700	40.750	42.050	37.341	8,300
2022-10-19	43.700	43.700	42.950	43.100	38.273	3,405
2022-10-18	43.400	43.900	43.350	43.900	38.984	2,720
2022-10-17	43.400	43.650	43.200	43.350	38.495	3,318
2022-10-14	43.650	43.650	43.150	43.400	38.540	912
2022-10-13	42.300	43.100	42.000	43.100	38.273	1,322
2022-10-12	42.750	43.450	42.750	43.450	38.584	1,497
2022-10-11	42.600	43.000	42.300	42.900	38.096	2,911
2022-10-10	43.600	43.600	42.050	42.650	37.874	773
2022-10-07	43.250	43.800	43.250	43.600	38.717	3,733
2022-10-06	44.150	44.250	43.350	43.950	39.028	1,749
2022-10-05	44.100	44.250	43.850	44.250	39.295	897
2022-10-04	44.300	44.750	44.000	44.250	39.295	3,065
2022-10-03	43.350	44.150	42.950	43.800	38.895	3,400
2022-09-30	42.500	43.700	42.300	43.400	38.540	4,497
2022-09-29	42.150	42.400	41.950	42.350	37.607	2,676
2022-09-28	42.000	42.500	41.750	42.500	37.741	3,498
2022-09-27	41.900	42.250	41.800	41.800	37.119	1,474

← NewerPage 17 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.