Orion Oyj A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	54.000	55.600	54.000	55.200	53.805	5,435
2025-05-12	54.100	54.200	51.600	54.100	52.733	8,944
2025-05-09	54.600	55.100	54.500	54.500	53.123	3,896
2025-05-08	56.200	56.200	54.500	54.500	53.123	3,121
2025-05-07	56.000	56.300	55.300	56.000	54.585	4,943
2025-05-06	55.880	56.400	55.760	56.270	54.848	4,121
2025-05-05	56.140	56.280	55.600	55.930	54.517	7,197
2025-05-02	55.030	56.140	54.670	56.140	54.721	6,658
2025-04-30	54.410	55.110	54.180	54.670	53.289	4,788
2025-04-29	54.050	54.580	53.760	54.190	52.821	6,676
2025-04-28	53.990	54.690	53.560	53.940	52.577	3,783
2025-04-25	53.400	54.300	53.110	54.280	52.908	4,941
2025-04-24	51.350	53.830	51.350	53.350	52.002	16,222
2025-04-23	47.750	50.140	46.950	49.885	48.625	9,773
2025-04-22	48.955	48.990	46.480	47.385	46.188	12,577
2025-04-17	49.190	49.455	48.500	48.955	47.718	5,589
2025-04-16	49.800	49.800	48.850	49.190	47.947	18,986
2025-04-15	49.150	49.850	49.080	49.850	48.590	6,036
2025-04-14	48.745	49.140	48.050	49.140	47.898	5,542
2025-04-11	48.265	48.265	47.050	47.590	46.388	10,013
2025-04-10	49.840	51.990	48.565	48.565	47.338	14,753
2025-04-09	48.755	48.815	46.555	46.840	45.656	27,337
2025-04-08	49.755	50.790	49.755	50.350	49.078	13,503
2025-04-07	50.240	51.500	48.820	49.800	48.542	19,185
2025-04-04	54.100	54.600	52.100	52.300	50.979	14,706
2025-04-03	54.600	56.600	54.600	54.800	52.616	9,772
2025-04-02	55.300	55.300	54.100	54.900	52.712	4,981
2025-04-01	54.600	55.700	54.600	55.100	52.904	5,827
2025-03-31	54.300	54.300	53.500	54.000	51.848	5,347
2025-03-28	53.300	54.600	53.200	54.200	52.040	16,798
2025-03-27	54.000	54.000	53.100	53.100	50.984	3,186
2025-03-26	55.400	55.600	53.800	54.000	51.848	2,680
2025-03-25	56.300	56.800	55.500	55.700	53.480	3,901
2025-03-24	56.900	56.900	55.700	56.200	53.960	3,567
2025-03-21	56.200	56.900	56.000	56.900	54.632	9,017
2025-03-20	56.200	56.400	55.900	56.100	53.864	2,215
2025-03-19	55.400	56.300	55.400	56.300	54.056	8,424
2025-03-18	56.000	56.500	55.400	55.400	53.192	6,385
2025-03-17	54.000	56.200	54.000	56.000	53.768	26,933
2025-03-14	54.100	54.900	54.100	54.800	52.616	5,030
2025-03-13	53.500	54.100	53.500	54.100	51.944	2,863
2025-03-12	53.100	53.600	53.100	53.400	51.272	4,111
2025-03-11	53.200	53.500	52.200	52.200	50.120	5,323
2025-03-10	53.000	53.300	52.400	53.200	51.080	3,368
2025-03-07	52.600	53.000	52.000	53.000	50.888	4,979
2025-03-06	53.800	53.800	52.300	52.600	50.504	8,706
2025-03-05	55.100	56.000	53.800	53.800	51.656	9,886
2025-03-04	54.100	55.100	53.700	55.000	52.808	14,076
2025-03-03	53.400	54.200	53.400	53.700	51.560	9,637
2025-02-28	53.500	53.800	53.200	53.500	51.368	9,876
2025-02-27	53.500	53.800	53.100	53.500	51.368	5,985
2025-02-26	54.000	54.400	53.200	53.600	51.464	11,876
2025-02-25	51.100	55.100	51.000	55.000	52.808	25,898
2025-02-24	51.800	52.200	51.400	51.500	49.448	6,871
2025-02-21	52.000	52.300	51.500	51.800	49.736	2,468
2025-02-20	51.500	52.000	51.400	51.800	49.736	3,882
2025-02-19	52.000	52.400	51.500	51.600	49.544	5,430
2025-02-18	51.100	52.100	50.900	52.000	49.928	8,441
2025-02-17	50.700	51.300	50.500	51.100	49.064	6,022
2025-02-14	51.800	51.800	50.700	50.700	48.679	6,063

← NewerPage 7 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.