Orion Oyj A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-11	35.150	35.850	35.150	35.450	30.361	3,409
2022-01-10	35.800	35.800	34.900	35.050	30.019	6,888
2022-01-07	35.850	35.850	35.200	35.800	30.661	11,352
2022-01-05	35.900	36.050	35.750	35.900	30.747	4,518
2022-01-04	36.000	36.000	35.500	35.950	30.789	8,143
2022-01-03	36.300	36.400	35.600	35.800	30.661	9,609
2021-12-30	35.950	36.350	35.800	36.100	30.918	18,615
2021-12-29	35.900	36.100	35.650	35.800	30.661	17,702
2021-12-28	36.000	36.300	35.900	35.900	30.747	5,333
2021-12-27	35.600	36.050	35.600	36.050	30.875	3,108
2021-12-23	35.350	35.600	35.300	35.600	30.490	8,618
2021-12-22	35.750	35.750	35.100	35.200	30.147	3,298
2021-12-21	35.000	35.350	35.000	35.150	30.104	6,924
2021-12-20	35.350	35.350	34.800	35.000	29.976	8,363
2021-12-17	35.000	35.600	34.900	35.400	30.318	15,583
2021-12-16	34.750	35.100	34.750	34.900	29.890	6,365
2021-12-15	34.400	34.750	34.300	34.750	29.762	4,453
2021-12-14	34.700	34.900	34.350	34.500	29.548	5,007
2021-12-13	35.000	35.000	34.400	34.700	29.719	9,666
2021-12-10	34.950	34.950	34.250	34.600	29.633	4,587
2021-12-09	34.850	34.900	34.450	34.600	29.633	5,974
2021-12-08	34.500	35.250	34.350	34.350	29.419	14,485
2021-12-07	34.750	34.850	34.250	34.500	29.548	17,879
2021-12-03	36.050	36.050	34.600	34.600	29.633	16,775
2021-12-02	35.900	36.000	35.250	35.250	30.190	16,282
2021-12-01	36.350	36.400	35.550	35.900	30.747	4,789
2021-11-30	36.600	36.750	35.950	35.950	30.789	7,309
2021-11-29	36.450	37.050	36.450	36.500	31.260	8,830
2021-11-26	36.950	37.350	36.550	36.900	31.603	6,732
2021-11-25	36.350	37.050	36.350	36.950	31.646	1,074
2021-11-24	36.750	37.000	36.350	36.350	31.132	4,353
2021-11-23	36.200	37.000	36.200	36.750	31.475	3,959
2021-11-22	36.500	36.900	36.100	36.100	30.918	3,645
2021-11-19	37.500	37.900	36.400	36.550	31.303	6,331
2021-11-18	38.250	38.250	37.450	37.450	32.074	4,605
2021-11-17	37.600	38.250	37.400	38.250	32.759	5,271
2021-11-16	38.050	38.050	37.600	37.600	32.202	2,746
2021-11-15	37.900	38.300	37.850	38.250	32.759	3,654
2021-11-12	37.850	38.150	37.850	37.950	32.502	2,330
2021-11-11	38.000	38.250	37.800	38.000	32.545	1,723
2021-11-10	38.150	38.400	38.050	38.050	32.588	6,096
2021-11-09	38.500	38.500	38.150	38.150	32.674	4,262
2021-11-08	37.500	38.650	37.500	38.350	32.845	15,035
2021-11-05	38.000	38.350	37.450	37.450	32.074	5,925
2021-11-04	37.950	38.200	37.900	38.150	32.674	12,220
2021-11-03	37.350	38.000	37.300	37.950	32.502	3,638
2021-11-02	37.050	37.500	37.050	37.400	32.031	3,033
2021-11-01	37.300	37.650	37.300	37.300	31.946	1,500
2021-10-29	37.750	37.750	37.300	37.300	31.946	4,946
2021-10-28	37.450	37.800	37.200	37.750	32.331	8,999
2021-10-27	37.500	37.750	37.400	37.400	32.031	5,322
2021-10-26	36.300	37.450	36.300	37.450	32.074	9,783
2021-10-25	36.600	37.200	36.150	36.150	30.961	6,820
2021-10-22	37.000	37.000	36.000	36.550	31.303	4,306
2021-10-21	36.500	36.500	35.850	36.100	30.918	4,625
2021-10-20	36.350	37.550	36.000	36.500	31.260	11,088
2021-10-19	36.150	36.500	36.150	36.300	31.089	2,732

← NewerPage 21 of 21 · 1,257 trading days

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.