Orion Oyj A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	42.900	42.900	41.600	42.150	37.430	6,155
2022-09-23	42.800	43.050	42.250	42.950	38.140	21,942
2022-09-22	42.100	42.900	42.100	42.700	37.918	2,144
2022-09-21	43.000	43.100	42.600	42.950	38.140	4,302
2022-09-20	44.050	44.050	42.550	42.650	37.874	1,202
2022-09-19	43.600	44.300	43.600	44.000	39.073	5,561
2022-09-16	45.000	45.000	43.400	43.400	38.540	1,907
2022-09-15	45.150	45.450	44.700	44.700	39.694	1,432
2022-09-14	45.150	45.400	44.950	45.350	40.271	1,495
2022-09-13	45.250	45.500	44.950	45.200	40.138	2,778
2022-09-12	44.750	45.500	44.100	45.500	40.405	3,702
2022-09-09	44.600	45.300	44.600	45.050	40.005	1,903
2022-09-08	44.450	44.800	44.100	44.800	39.783	1,514
2022-09-07	44.800	44.800	44.200	44.450	39.472	1,532
2022-09-06	44.050	45.050	44.050	44.750	39.739	3,951
2022-09-05	44.300	44.650	43.650	44.050	39.117	3,327
2022-09-02	44.250	44.850	44.250	44.400	39.428	1,798
2022-09-01	44.950	45.500	44.450	44.450	39.472	3,350
2022-08-31	45.250	45.600	44.800	45.000	39.961	4,001
2022-08-30	45.550	46.150	45.200	45.200	40.138	1,970
2022-08-29	46.650	46.700	45.600	45.600	40.493	2,582
2022-08-26	47.550	48.000	47.100	47.150	41.870	4,431
2022-08-25	47.400	48.550	47.400	47.550	42.225	4,768
2022-08-24	46.200	47.600	46.200	47.400	42.092	2,207
2022-08-23	47.200	47.200	46.250	47.200	41.914	2,657
2022-08-22	47.450	47.600	47.100	47.100	41.825	5,720
2022-08-19	47.000	47.500	46.750	47.500	42.181	3,423
2022-08-18	46.500	47.300	46.400	46.600	41.381	4,661
2022-08-17	46.450	47.050	46.450	47.000	41.737	2,792
2022-08-16	46.400	47.050	46.350	46.600	41.381	5,432
2022-08-15	46.250	46.850	46.200	46.550	41.337	2,644
2022-08-12	46.450	46.950	46.300	46.950	41.692	3,069
2022-08-11	46.250	46.800	46.100	46.800	41.559	3,470
2022-08-10	46.500	46.800	46.050	46.150	40.982	2,715
2022-08-09	46.300	46.750	46.100	46.450	41.248	4,415
2022-08-08	46.250	46.550	45.550	45.550	40.449	3,586
2022-08-05	46.700	47.150	46.250	46.250	41.071	2,140
2022-08-04	47.150	47.150	46.650	46.700	41.470	1,104
2022-08-03	47.150	47.350	46.800	47.150	41.870	1,219
2022-08-02	46.950	47.400	46.650	47.150	41.870	2,664
2022-08-01	46.650	47.400	46.600	46.850	41.603	4,258
2022-07-29	47.100	47.100	46.500	46.650	41.426	3,331
2022-07-28	46.000	47.100	46.000	47.100	41.825	3,388
2022-07-27	46.850	47.200	46.050	46.050	40.893	4,404
2022-07-26	46.950	47.350	46.700	47.000	41.737	1,284
2022-07-25	46.050	47.100	45.650	46.950	41.692	5,357
2022-07-22	45.600	46.150	45.550	46.050	40.893	3,353
2022-07-21	45.700	46.600	45.650	45.650	40.538	2,052
2022-07-20	46.000	46.250	45.400	45.400	40.316	4,523
2022-07-19	45.850	46.550	45.650	46.100	40.937	4,048
2022-07-18	47.650	48.500	44.900	45.850	40.715	8,807
2022-07-15	48.800	49.550	46.750	48.350	42.935	16,911
2022-07-14	48.000	49.500	48.000	48.900	43.424	11,556
2022-07-13	44.750	48.400	44.750	48.250	42.847	17,383
2022-07-12	43.900	44.550	43.900	44.050	39.117	4,084
2022-07-11	43.950	44.800	43.450	43.450	38.584	8,370
2022-07-08	43.000	44.100	43.000	44.000	39.073	8,232
2022-07-07	42.900	43.400	42.800	43.000	38.185	1,988
2022-07-06	43.000	43.750	42.600	43.100	38.273	5,640
2022-07-05	42.600	43.650	42.350	43.500	38.629	7,405

← NewerPage 18 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.