Orion Oyj A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	78.900	78.900	78.000	78.500	78.500	2,333
2026-07-23	77.200	79.000	76.800	78.900	78.900	7,264
2026-07-22	76.100	77.500	75.700	77.200	77.200	5,619
2026-07-21	74.900	76.300	74.400	76.200	76.200	8,592
2026-07-20	75.900	76.000	73.800	75.000	75.000	8,546
2026-07-17	68.400	78.000	66.700	77.600	77.600	40,166
2026-07-16	68.300	68.500	67.800	68.400	68.400	2,570
2026-07-15	67.600	68.100	67.000	67.800	67.800	2,706
2026-07-14	68.600	68.600	67.300	67.600	67.600	6,038
2026-07-13	69.300	69.500	68.700	68.700	68.700	3,273
2026-07-10	70.500	70.700	69.000	69.300	69.300	3,410
2026-07-09	70.300	70.700	69.800	70.400	70.400	4,498
2026-07-08	71.400	71.400	70.000	70.200	70.200	5,600
2026-07-07	70.400	72.000	70.400	71.600	71.600	1,853
2026-07-06	71.400	72.000	69.400	70.000	70.000	6,835
2026-07-03	72.500	72.500	71.400	71.700	71.700	956
2026-07-02	68.300	72.600	68.300	72.100	72.100	7,592
2026-07-01	71.700	71.800	70.500	70.500	70.500	2,841
2026-06-30	71.000	71.800	71.000	71.700	71.700	2,776
2026-06-29	70.300	71.300	70.200	70.900	70.900	4,381
2026-06-26	70.100	70.400	69.600	70.200	70.200	2,787
2026-06-25	69.600	70.700	69.300	70.200	70.200	4,929
2026-06-24	68.800	70.100	68.800	69.600	69.600	4,848
2026-06-23	68.400	69.500	68.200	68.900	68.900	5,932
2026-06-22	66.900	68.500	66.800	68.500	68.500	2,003
2026-06-18	68.300	68.500	66.000	66.600	66.600	4,796
2026-06-17	67.300	68.000	67.000	68.000	68.000	1,612
2026-06-16	66.800	67.500	66.300	67.400	67.400	17,639
2026-06-15	68.900	69.200	66.800	66.800	66.800	3,416
2026-06-12	69.500	69.800	68.400	68.400	68.400	8,903
2026-06-11	68.400	69.600	68.400	69.500	69.500	643
2026-06-10	69.600	70.200	69.100	69.600	69.600	2,949
2026-06-09	68.900	70.100	68.000	69.800	69.800	3,813
2026-06-08	69.500	70.300	68.800	70.100	70.100	3,014
2026-06-05	68.900	70.900	68.900	70.500	70.500	3,540
2026-06-04	67.600	69.100	67.500	69.100	69.100	5,083
2026-06-03	68.000	68.000	67.000	67.700	67.700	4,095
2026-06-02	68.000	68.800	66.900	67.400	67.400	4,626
2026-06-01	71.100	71.100	67.900	68.000	68.000	2,930
2026-05-29	70.800	71.400	70.700	71.200	71.200	3,831
2026-05-28	70.800	70.900	69.800	70.600	70.600	1,880
2026-05-27	71.000	71.700	69.000	71.300	71.300	3,660
2026-05-26	71.900	72.000	71.000	71.100	71.100	5,671
2026-05-25	71.200	72.000	71.200	72.000	72.000	4,929
2026-05-22	71.600	71.600	70.700	71.200	71.200	2,517
2026-05-21	70.800	71.700	70.800	71.500	71.500	4,659
2026-05-20	71.000	71.200	70.000	70.900	70.900	4,476
2026-05-19	68.800	71.100	68.800	71.100	71.100	5,417
2026-05-18	67.700	68.500	67.400	68.400	68.400	7,408
2026-05-15	68.400	68.400	67.600	67.700	67.700	7,288
2026-05-13	67.100	67.900	67.000	67.000	67.000	7,344
2026-05-12	66.500	67.800	66.300	67.100	67.100	3,105
2026-05-11	68.500	68.800	65.000	66.900	66.900	7,664
2026-05-08	69.500	69.500	68.300	68.500	68.500	2,802
2026-05-07	70.800	71.000	69.700	69.700	69.700	4,295
2026-05-06	69.400	71.100	69.400	70.800	70.800	15,213
2026-05-05	69.100	69.800	69.000	69.400	69.400	2,908
2026-05-04	69.600	69.600	68.400	69.000	69.000	7,011
2026-04-30	66.100	68.600	66.100	68.100	68.100	14,681
2026-04-29	66.800	66.800	65.400	66.100	66.100	5,710

← NewerPage 2 of 3 · 127 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.