Orion Oyj A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	65.000	65.600	64.000	64.400	62.773	12,957
2025-08-06	70.500	70.800	65.300	65.300	63.650	19,985
2025-08-05	70.800	71.700	70.800	70.800	69.011	7,027
2025-08-04	69.700	70.700	69.500	70.400	68.621	6,706
2025-08-01	68.900	69.700	68.700	69.700	67.939	11,842
2025-07-31	70.500	70.800	69.400	69.700	67.939	15,652
2025-07-30	69.100	70.400	69.100	70.200	68.426	8,125
2025-07-29	69.600	70.500	69.400	70.100	68.329	8,169
2025-07-28	70.000	71.400	69.300	69.900	68.134	20,194
2025-07-25	70.500	70.700	69.800	70.100	68.329	8,521
2025-07-24	69.900	70.700	69.900	70.200	68.426	10,897
2025-07-23	69.300	70.500	69.300	69.900	68.134	7,868
2025-07-22	68.900	69.900	68.700	69.200	67.451	8,718
2025-07-21	69.000	70.100	68.600	68.900	67.159	9,217
2025-07-18	66.000	69.300	65.400	69.100	67.354	31,529
2025-07-17	65.800	66.200	65.100	65.700	64.040	10,782
2025-07-16	65.500	66.500	65.500	65.900	64.235	8,187
2025-07-15	66.000	66.800	65.500	65.500	63.845	9,882
2025-07-14	66.200	66.600	65.700	66.000	64.332	8,001
2025-07-11	66.500	67.600	66.200	66.200	64.527	5,843
2025-07-10	65.500	66.700	65.500	66.500	64.820	8,653
2025-07-09	65.300	67.000	64.000	65.300	63.650	20,621
2025-07-08	63.300	65.700	63.300	65.600	63.942	8,049
2025-07-07	63.100	63.100	62.600	62.900	61.311	5,532
2025-07-04	62.000	63.100	61.900	63.100	61.506	3,323
2025-07-03	62.000	62.300	61.700	61.900	60.336	3,857
2025-07-02	63.100	63.200	61.600	62.000	60.433	9,420
2025-07-01	63.300	64.000	63.100	63.100	61.506	6,619
2025-06-30	62.500	63.800	62.500	63.300	61.701	10,927
2025-06-27	62.600	63.300	62.300	63.200	61.603	9,603
2025-06-26	62.700	62.900	62.300	62.300	60.726	3,339
2025-06-25	62.700	63.300	62.700	62.800	61.213	6,797
2025-06-24	63.700	63.800	62.500	62.700	61.116	8,419
2025-06-23	63.500	64.100	62.900	63.700	62.090	7,570
2025-06-19	62.800	64.000	62.800	63.500	61.896	21,536
2025-06-18	62.900	63.100	62.400	62.800	61.213	3,553
2025-06-17	63.000	63.400	62.500	62.900	61.311	11,694
2025-06-16	62.800	63.700	62.600	63.000	61.408	12,618
2025-06-13	62.700	64.000	62.700	63.300	61.701	14,738
2025-06-12	62.800	64.000	62.800	63.700	62.090	5,208
2025-06-11	62.800	62.900	62.100	62.600	61.018	3,760
2025-06-10	62.100	62.900	62.100	62.800	61.213	6,937
2025-06-09	62.500	62.600	62.100	62.100	60.531	3,492
2025-06-06	62.100	62.800	62.100	62.300	60.726	12,848
2025-06-05	61.500	62.500	61.100	62.100	60.531	8,081
2025-06-04	61.100	61.700	60.700	61.500	59.946	8,338
2025-06-03	60.300	61.100	60.000	60.900	59.361	10,461
2025-06-02	59.000	60.600	59.000	60.600	59.069	25,942
2025-05-30	57.500	59.000	57.500	59.000	57.509	11,081
2025-05-28	58.400	58.400	57.700	57.700	56.242	6,973
2025-05-27	58.100	58.800	58.100	58.400	56.924	5,465
2025-05-26	58.000	58.500	57.600	57.800	56.340	10,887
2025-05-23	58.400	59.000	57.500	58.100	56.632	5,344
2025-05-22	59.500	59.500	58.000	58.500	57.022	8,042
2025-05-21	57.300	60.300	57.300	59.700	58.192	22,851
2025-05-20	57.000	57.600	57.000	57.100	55.657	10,444
2025-05-19	56.900	57.000	56.500	57.000	55.560	8,645
2025-05-16	55.700	57.000	55.700	56.900	55.462	18,122
2025-05-15	54.200	55.900	54.200	55.900	54.488	6,144
2025-05-14	55.000	55.100	54.000	54.200	52.831	9,415

← NewerPage 6 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.