Orion Oyj A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	41.800	42.100	41.600	42.100	37.385	3,244
2022-04-04	41.550	42.350	41.500	41.750	37.075	3,829
2022-04-01	41.100	41.600	40.800	41.550	36.897	5,338
2022-03-31	41.500	41.750	40.900	40.950	36.364	6,698
2022-03-30	41.000	41.600	40.900	41.600	36.941	7,283
2022-03-29	40.300	41.200	40.300	41.000	36.409	4,582
2022-03-28	39.850	40.650	39.850	40.300	35.787	10,228
2022-03-25	40.400	40.400	39.350	39.550	35.121	9,913
2022-03-24	40.800	40.850	39.800	40.100	35.609	16,548
2022-03-23	41.550	42.300	41.500	42.200	36.142	10,641
2022-03-22	41.300	41.650	40.850	41.500	35.543	13,902
2022-03-21	40.850	41.650	40.700	41.450	35.500	5,488
2022-03-18	42.000	42.300	40.700	40.950	35.072	10,781
2022-03-17	41.100	41.650	40.750	41.400	35.457	6,113
2022-03-16	41.000	41.600	40.600	41.150	35.243	9,329
2022-03-15	41.000	41.000	40.050	40.550	34.729	5,450
2022-03-14	39.900	41.050	39.450	41.000	35.114	13,553
2022-03-11	39.050	39.600	39.000	39.200	33.573	12,494
2022-03-10	39.000	39.500	38.650	39.050	33.444	16,955
2022-03-09	38.900	39.450	38.350	38.500	32.973	22,500
2022-03-08	38.000	38.900	37.900	38.200	32.716	15,103
2022-03-07	38.400	38.850	37.250	38.550	33.016	13,612
2022-03-04	39.300	39.650	38.750	39.550	33.873	9,852
2022-03-03	41.300	41.300	38.900	39.300	33.658	11,389
2022-03-02	40.100	41.450	39.950	41.450	35.500	5,878
2022-03-01	41.600	42.000	40.500	40.500	34.686	9,038
2022-02-28	41.600	42.150	40.900	41.600	35.628	5,634
2022-02-25	40.800	42.350	40.800	42.350	36.271	26,413
2022-02-24	41.500	42.300	40.300	40.750	34.900	33,475
2022-02-23	42.250	44.150	42.250	42.900	36.742	11,101
2022-02-22	43.850	43.850	42.550	42.800	36.656	12,034
2022-02-21	44.400	45.100	44.150	44.450	38.069	33,095
2022-02-18	42.700	45.600	42.700	44.600	38.198	126,384
2022-02-17	36.650	36.650	35.950	36.050	30.875	7,323
2022-02-16	34.950	36.500	34.950	36.450	31.218	12,683
2022-02-15	34.700	35.650	34.700	35.050	30.019	5,375
2022-02-14	34.200	35.000	34.000	34.700	29.719	17,264
2022-02-11	36.100	36.100	34.000	34.150	29.248	8,900
2022-02-10	35.150	36.250	33.900	35.350	30.275	41,670
2022-02-09	35.150	35.400	34.900	35.000	29.976	7,161
2022-02-08	35.100	35.300	34.900	35.200	30.147	4,453
2022-02-07	35.050	35.100	34.500	35.100	30.061	4,815
2022-02-04	35.500	35.700	35.050	35.050	30.019	3,924
2022-02-03	36.000	36.000	35.250	35.500	30.404	7,509
2022-02-02	35.650	36.100	35.650	36.000	30.832	10,847
2022-02-01	35.900	35.950	35.350	35.400	30.318	8,478
2022-01-31	35.500	36.050	35.500	35.850	30.704	33,465
2022-01-28	35.900	36.050	35.450	35.500	30.404	24,328
2022-01-27	35.250	35.950	35.100	35.850	30.704	6,349
2022-01-26	34.900	35.600	34.850	35.250	30.190	4,249
2022-01-25	33.900	34.950	33.900	34.900	29.890	14,670
2022-01-24	35.000	35.050	33.900	33.900	29.034	10,095
2022-01-21	35.700	36.000	35.050	35.050	30.019	7,915
2022-01-20	36.000	36.150	35.650	35.650	30.532	3,575
2022-01-19	35.450	36.000	35.450	36.000	30.832	3,389
2022-01-18	35.750	35.750	35.350	35.450	30.361	5,857
2022-01-17	35.700	35.800	35.400	35.750	30.618	13,537
2022-01-14	35.200	35.350	34.950	35.100	30.061	8,691
2022-01-13	35.850	35.850	35.200	35.200	30.147	3,194
2022-01-12	35.600	35.800	35.350	35.550	30.447	7,251

← NewerPage 20 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.