Orion Oyj A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	68.900	69.600	68.400	69.200	68.276	4,348
2026-01-29	70.500	70.500	69.900	69.900	68.967	4,759
2026-01-28	72.400	72.500	69.800	70.100	69.164	8,238
2026-01-27	70.700	72.300	70.700	72.300	71.335	9,658
2026-01-26	69.600	71.000	69.400	71.000	70.052	6,665
2026-01-23	69.200	70.400	69.200	69.400	68.473	7,388
2026-01-22	69.200	69.700	68.400	69.000	68.079	6,967
2026-01-21	68.300	68.500	67.400	68.500	67.585	6,871
2026-01-20	68.700	68.700	67.700	68.300	67.388	11,848
2026-01-19	69.400	69.400	68.400	68.700	67.783	5,366
2026-01-16	69.700	70.700	69.500	70.100	69.164	14,544
2026-01-15	69.900	71.900	69.000	69.500	68.572	18,987
2026-01-14	67.400	70.500	67.400	69.900	68.967	19,260
2026-01-13	65.000	65.000	62.400	62.400	61.567	6,902
2026-01-12	65.300	65.600	64.900	64.900	64.033	4,140
2026-01-09	66.000	66.000	64.900	65.300	64.428	4,606
2026-01-08	65.600	66.400	65.000	65.800	64.921	3,748
2026-01-07	63.000	65.700	63.000	65.700	64.823	11,019
2026-01-05	63.000	63.300	62.300	62.700	61.863	9,202
2026-01-02	63.400	63.900	62.900	62.900	62.060	5,229
2025-12-30	63.500	63.700	63.300	63.300	62.455	3,572
2025-12-29	63.100	63.600	63.000	63.300	62.455	7,919
2025-12-23	62.700	63.300	62.600	63.000	62.159	3,376
2025-12-22	61.900	62.600	61.700	62.600	61.764	3,933
2025-12-19	60.900	62.000	60.300	61.900	61.073	16,474
2025-12-18	60.600	61.100	60.300	61.100	60.284	22,320
2025-12-17	61.300	61.600	60.300	60.600	59.791	9,669
2025-12-16	60.800	61.900	60.300	60.900	60.087	5,366
2025-12-15	59.700	61.000	59.200	60.900	60.087	3,306
2025-12-12	61.000	61.000	59.600	59.700	58.903	8,334
2025-12-11	60.800	61.200	60.700	61.000	60.186	14,522
2025-12-10	60.600	60.800	59.900	60.700	59.890	14,253
2025-12-09	60.800	60.900	60.300	60.300	59.495	17,203
2025-12-08	60.600	60.900	60.100	60.300	59.495	2,825
2025-12-05	59.800	61.000	59.800	60.400	59.594	39,156
2025-12-04	60.300	60.900	59.500	59.900	59.100	9,906
2025-12-03	62.200	62.300	59.400	60.300	59.495	23,626
2025-12-02	60.900	61.600	60.800	61.400	60.580	10,649
2025-12-01	61.600	61.600	60.900	61.300	60.482	2,512
2025-11-28	61.600	61.800	61.000	61.800	60.975	9,121
2025-11-27	61.000	61.700	60.700	61.600	60.777	1,658
2025-11-26	60.400	61.000	60.300	60.900	60.087	3,490
2025-11-25	59.900	60.500	59.400	60.100	59.298	8,666
2025-11-24	59.900	60.200	59.700	59.800	59.002	4,439
2025-11-21	59.200	59.900	58.900	59.900	59.100	5,072
2025-11-20	59.400	60.700	59.400	59.800	59.002	3,554
2025-11-19	59.100	59.400	58.900	59.000	58.212	2,439
2025-11-18	59.800	60.000	58.900	59.100	58.311	5,974
2025-11-17	59.800	60.100	59.600	59.900	59.100	6,448
2025-11-14	59.500	59.800	59.000	59.800	59.002	5,495
2025-11-13	59.800	60.400	59.000	59.500	58.706	2,239
2025-11-12	59.500	59.900	59.200	59.700	58.903	3,631
2025-11-11	58.000	59.200	58.000	59.200	58.410	5,895
2025-11-10	57.000	58.100	57.000	57.800	57.028	4,135
2025-11-07	57.600	58.000	56.300	57.000	56.239	8,907
2025-11-06	58.300	58.300	57.000	57.600	56.831	7,630
2025-11-05	58.800	58.900	58.100	58.100	57.324	6,065
2025-11-04	60.200	60.200	58.700	59.200	58.410	8,123
2025-11-03	60.600	60.600	59.900	60.100	59.298	3,780
2025-10-31	61.900	61.900	60.500	60.700	59.890	6,420

← NewerPage 4 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.