Orion Oyj A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-04	42.400	43.000	42.200	42.650	37.874	7,423
2022-07-01	42.700	43.000	42.100	42.400	37.652	1,864
2022-06-30	41.350	42.600	40.800	42.400	37.652	7,143
2022-06-29	39.750	42.400	39.750	41.600	36.941	10,419
2022-06-28	39.400	40.050	39.400	39.650	35.210	2,375
2022-06-27	37.900	39.500	37.750	39.500	35.077	2,782
2022-06-23	38.150	38.300	37.500	37.700	33.478	1,932
2022-06-22	37.800	38.200	37.450	38.200	33.922	2,141
2022-06-21	38.250	38.750	37.100	37.100	32.945	4,255
2022-06-20	38.200	38.700	37.950	38.550	34.233	4,692
2022-06-17	35.550	38.200	35.550	37.800	33.567	11,269
2022-06-16	35.850	36.500	35.700	35.850	31.835	6,834
2022-06-15	36.450	36.600	35.250	35.850	31.835	9,766
2022-06-14	36.250	37.300	36.200	36.350	32.279	4,206
2022-06-13	36.600	36.650	36.050	36.250	32.190	3,406
2022-06-10	36.650	36.700	36.200	36.500	32.413	2,927
2022-06-09	37.000	37.350	36.650	37.150	32.990	2,546
2022-06-08	37.250	37.400	37.100	37.300	33.123	1,819
2022-06-07	37.000	37.650	37.000	37.000	32.857	1,313
2022-06-06	37.550	37.900	37.300	37.300	33.123	1,593
2022-06-03	37.850	37.950	37.500	37.500	33.301	1,404
2022-06-02	37.900	38.050	37.450	37.850	33.611	1,742
2022-06-01	38.100	38.550	37.600	37.600	33.389	4,262
2022-05-31	37.450	38.100	37.450	37.850	33.611	5,419
2022-05-30	37.750	38.300	37.750	37.950	33.700	1,089
2022-05-27	38.050	38.050	37.700	37.750	33.523	3,344
2022-05-25	37.750	38.050	37.550	38.050	33.789	1,270
2022-05-24	37.850	37.900	37.500	37.750	33.523	3,480
2022-05-23	37.750	38.050	37.450	38.050	33.789	7,320
2022-05-20	37.100	37.950	36.950	37.750	33.523	3,541
2022-05-19	36.100	37.000	36.000	36.800	32.679	2,954
2022-05-18	36.700	36.800	36.100	36.100	32.057	5,446
2022-05-17	37.000	37.250	36.500	36.550	32.457	3,605
2022-05-16	36.250	36.900	36.100	36.400	32.324	6,100
2022-05-13	35.650	36.450	35.600	36.250	32.190	3,549
2022-05-12	35.950	35.950	34.850	35.650	31.658	13,014
2022-05-11	35.850	36.100	35.300	35.850	31.835	3,666
2022-05-10	35.200	36.000	34.800	35.850	31.835	3,639
2022-05-09	35.500	35.800	34.950	35.050	31.125	9,187
2022-05-06	37.250	37.250	35.250	35.550	31.569	7,607
2022-05-05	36.650	36.650	35.750	35.750	31.746	6,245
2022-05-04	37.800	37.950	36.500	36.600	32.501	4,914
2022-05-03	36.900	37.800	36.850	37.800	33.567	11,791
2022-05-02	38.350	38.350	35.050	36.900	32.768	23,334
2022-04-29	38.400	38.600	36.950	38.600	34.277	8,058
2022-04-28	39.800	40.150	38.050	38.400	34.100	13,421
2022-04-27	40.000	40.250	39.550	39.750	35.299	2,022
2022-04-26	40.400	40.550	39.800	39.800	35.343	1,011
2022-04-25	40.300	40.500	39.400	39.400	34.988	3,788
2022-04-22	40.300	41.100	40.100	40.400	35.876	2,199
2022-04-21	41.350	41.400	40.500	40.750	36.187	6,147
2022-04-20	42.200	42.300	41.300	41.300	36.675	3,376
2022-04-19	42.900	42.900	41.900	42.200	37.474	3,475
2022-04-14	42.050	42.950	42.050	42.950	38.140	3,010
2022-04-13	42.350	42.550	41.700	41.800	37.119	6,898
2022-04-12	42.750	42.750	42.100	42.100	37.385	4,285
2022-04-11	43.200	43.200	42.100	42.100	37.385	4,671
2022-04-08	42.650	43.500	42.300	43.500	38.629	4,137
2022-04-07	42.050	42.450	41.750	42.300	37.563	4,919
2022-04-06	41.350	42.600	41.350	42.050	37.341	15,727

← NewerPage 19 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.