Orion Oyj A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	69.500	69.500	66.400	66.800	66.800	3,592
2026-04-27	66.700	67.800	66.100	67.600	67.600	26,360
2026-04-24	69.500	69.500	66.600	66.700	66.700	20,573
2026-04-23	73.100	73.100	67.800	69.500	69.500	24,601
2026-04-22	73.500	73.500	72.600	73.000	73.000	9,853
2026-04-21	74.800	75.000	73.600	73.700	73.700	24,034
2026-04-20	74.800	75.100	74.000	74.800	74.800	5,332
2026-04-17	73.500	74.800	72.300	74.800	74.800	6,358
2026-04-16	73.200	73.900	73.000	73.500	73.500	2,829
2026-04-15	73.400	74.100	71.500	73.000	73.000	6,753
2026-04-14	72.700	73.700	72.700	73.500	73.500	4,413
2026-04-13	73.400	73.400	71.700	72.200	72.200	21,586
2026-04-10	72.400	74.000	72.400	73.500	73.500	2,974
2026-04-09	71.500	73.500	71.500	72.200	72.200	7,984
2026-04-08	72.400	72.600	70.600	71.600	71.600	10,102
2026-04-07	71.400	72.100	70.700	71.200	71.200	8,230
2026-04-02	71.100	71.700	69.600	71.500	71.500	6,969
2026-04-01	71.400	72.300	71.200	71.600	71.600	5,199
2026-03-31	68.000	69.500	67.900	69.500	69.500	4,638
2026-03-30	67.200	68.200	67.200	68.000	68.000	2,259
2026-03-27	66.800	68.000	66.800	67.100	67.100	2,951
2026-03-26	66.800	67.100	66.000	66.700	66.700	2,222
2026-03-25	67.300	67.300	66.200	66.800	66.800	4,926
2026-03-24	67.500	68.300	67.400	67.400	66.500	5,507
2026-03-23	67.000	69.800	67.000	69.100	68.177	14,193
2026-03-20	69.900	70.400	69.000	69.000	68.079	2,735
2026-03-19	69.700	70.100	69.300	70.000	69.065	2,315
2026-03-18	70.500	71.300	70.100	70.100	69.164	14,197
2026-03-17	70.500	71.000	70.200	70.200	69.263	4,720
2026-03-16	69.400	70.500	68.900	70.500	69.559	6,229
2026-03-13	68.900	70.300	68.900	69.400	68.473	3,476
2026-03-12	68.400	69.200	67.900	68.700	67.783	3,988
2026-03-11	69.700	69.800	68.200	68.400	67.487	3,366
2026-03-10	69.100	71.500	69.100	70.100	69.164	5,603
2026-03-09	66.500	69.000	65.800	68.500	67.585	8,876
2026-03-06	67.000	67.700	66.600	67.400	66.500	3,123
2026-03-05	67.700	68.600	67.000	67.000	66.105	7,050
2026-03-04	65.900	68.100	65.900	68.000	67.092	4,782
2026-03-03	66.900	66.900	65.600	66.000	65.119	5,264
2026-03-02	67.000	67.700	66.600	67.100	66.204	5,077
2026-02-27	67.400	67.800	67.000	67.800	66.895	9,762
2026-02-26	67.500	68.500	67.200	67.400	66.500	2,164
2026-02-25	68.400	68.400	67.600	67.600	66.697	2,912
2026-02-24	67.900	68.800	67.600	68.400	67.487	4,773
2026-02-23	69.000	69.000	67.800	68.100	67.191	4,689
2026-02-20	69.300	70.200	68.600	69.100	68.177	4,346
2026-02-19	68.800	69.800	68.700	69.000	68.079	1,971
2026-02-18	69.000	69.200	68.100	68.700	67.783	2,989
2026-02-17	68.100	69.000	67.400	68.500	67.585	3,232
2026-02-16	67.400	68.100	66.800	68.100	67.191	4,660
2026-02-13	67.500	67.800	66.500	67.300	66.401	13,485
2026-02-12	74.700	75.000	66.300	66.800	65.908	22,929
2026-02-11	72.800	74.600	72.800	74.100	73.111	8,600
2026-02-10	73.800	74.200	73.500	73.800	72.815	5,659
2026-02-09	73.400	74.700	73.300	73.800	72.815	11,244
2026-02-06	71.800	73.600	71.300	73.400	72.420	6,044
2026-02-05	71.700	72.600	71.200	72.000	71.039	5,655
2026-02-04	71.200	72.900	71.200	71.900	70.940	4,638
2026-02-03	70.700	71.600	70.700	71.500	70.545	6,369
2026-02-02	69.500	70.500	68.600	70.400	69.460	11,212

← NewerPage 3 of 21 · 1,259 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.