Orion Oyj A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	62.900	62.900	61.300	61.700	60.876	9,544
2025-10-29	61.500	63.500	61.400	62.900	62.060	7,619
2025-10-28	68.300	70.500	60.600	60.700	59.890	29,727
2025-10-27	68.000	68.400	67.400	67.900	66.993	4,980
2025-10-24	67.800	68.100	67.200	68.000	67.092	2,696
2025-10-23	67.300	68.300	67.300	67.800	66.895	8,201
2025-10-22	66.800	67.500	66.800	67.300	66.401	3,648
2025-10-21	67.300	67.300	66.400	66.900	66.007	4,323
2025-10-20	66.800	67.500	66.800	67.300	66.401	3,509
2025-10-17	67.200	67.600	66.500	66.800	65.908	3,241
2025-10-16	67.400	67.700	66.900	67.300	66.401	8,468
2025-10-15	67.900	67.900	66.500	67.400	66.500	4,679
2025-10-14	67.600	68.200	67.400	67.900	66.184	3,447
2025-10-13	68.300	69.100	67.500	68.100	66.379	9,204
2025-10-10	69.400	70.000	68.300	68.300	66.574	9,663
2025-10-09	69.400	69.600	68.900	69.500	67.744	5,666
2025-10-08	70.000	70.200	69.000	69.300	67.549	9,157
2025-10-07	68.600	70.300	68.400	70.000	68.231	11,239
2025-10-06	65.800	68.900	65.800	68.600	66.867	9,103
2025-10-03	64.700	65.500	64.300	64.900	63.260	11,834
2025-10-02	65.800	66.400	64.500	64.800	63.163	7,597
2025-10-01	64.800	66.200	64.800	65.800	64.137	11,730
2025-09-30	64.300	65.000	62.900	64.800	63.163	17,159
2025-09-29	63.500	64.500	63.500	64.300	62.675	8,800
2025-09-26	64.000	64.000	62.700	63.500	61.896	21,607
2025-09-25	66.400	66.400	64.900	64.900	63.260	3,502
2025-09-24	65.900	66.500	65.600	66.400	64.722	7,426
2025-09-23	67.100	67.100	65.600	66.000	64.332	11,852
2025-09-22	66.800	67.700	66.600	67.200	65.502	5,164
2025-09-19	65.400	67.400	65.400	66.800	65.112	8,336
2025-09-18	65.900	66.200	65.300	65.400	63.747	7,937
2025-09-17	65.400	65.900	64.900	65.200	63.553	7,879
2025-09-16	65.500	66.000	64.800	65.000	63.358	6,245
2025-09-15	67.900	67.900	65.500	65.500	63.845	12,185
2025-09-12	67.600	68.200	67.400	67.500	65.794	9,830
2025-09-11	65.500	67.500	65.500	67.300	65.599	6,160
2025-09-10	65.300	65.900	65.200	65.500	63.845	4,202
2025-09-09	65.300	65.500	64.600	65.300	63.650	6,112
2025-09-08	65.700	66.100	65.000	65.300	63.650	9,038
2025-09-05	66.800	66.900	65.600	65.700	64.040	5,776
2025-09-04	67.800	67.800	66.400	66.800	65.112	8,004
2025-09-03	66.800	67.600	66.600	67.200	65.502	4,431
2025-09-02	67.200	67.400	66.800	66.900	65.210	6,511
2025-09-01	67.900	68.900	67.200	67.200	65.502	7,368
2025-08-29	68.200	68.500	67.600	67.700	65.989	5,203
2025-08-28	69.100	69.200	67.700	68.100	66.379	3,418
2025-08-27	68.900	69.300	68.500	69.200	67.451	3,679
2025-08-26	68.800	69.600	68.400	68.800	67.062	11,794
2025-08-25	69.000	69.300	68.500	68.800	67.062	4,158
2025-08-22	69.200	69.800	68.800	69.000	67.257	8,964
2025-08-21	69.100	69.300	68.200	68.800	67.062	10,667
2025-08-20	67.800	69.100	67.800	69.100	67.354	9,696
2025-08-19	68.700	68.900	67.700	67.800	66.087	4,780
2025-08-18	67.500	68.700	67.500	68.700	66.964	7,145
2025-08-15	66.800	67.400	66.500	67.400	65.697	6,434
2025-08-14	66.500	67.100	66.200	66.200	64.527	4,662
2025-08-13	66.300	67.100	66.300	66.600	64.917	4,211
2025-08-12	65.900	66.400	65.700	66.100	64.430	7,067
2025-08-11	65.100	66.000	65.100	65.700	64.040	4,072
2025-08-08	64.700	66.100	64.600	65.000	63.358	12,938

← NewerPage 5 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.