Orion Oyj A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	51.600	51.700	51.400	51.700	49.640	8,589
2025-02-12	51.300	51.800	51.200	51.600	49.544	6,523
2025-02-11	51.400	51.900	51.300	51.300	49.256	5,226
2025-02-10	51.500	52.000	51.500	51.600	49.544	7,329
2025-02-07	51.800	52.100	51.200	52.000	49.928	6,233
2025-02-06	51.900	52.500	51.900	52.000	49.928	9,099
2025-02-05	51.200	52.000	51.000	51.800	49.736	6,410
2025-02-04	51.800	51.800	51.000	51.000	48.968	5,997
2025-02-03	50.600	52.000	50.600	52.000	49.928	17,921
2025-01-31	52.200	52.900	51.600	51.600	49.544	61,646
2025-01-30	51.200	52.100	51.200	52.000	49.928	10,444
2025-01-29	50.600	51.500	50.600	51.400	49.352	6,970
2025-01-28	50.300	50.900	50.300	50.600	48.583	124,379
2025-01-27	50.400	50.600	50.000	50.100	48.103	6,095
2025-01-24	50.500	51.200	50.500	50.500	48.487	23,374
2025-01-23	48.750	51.100	48.750	50.600	48.583	21,683
2025-01-22	49.050	49.700	48.950	49.200	47.239	5,129
2025-01-21	48.500	49.400	48.100	49.050	47.095	21,070
2025-01-20	49.000	49.350	48.400	48.500	46.567	26,919
2025-01-17	48.900	49.950	48.900	49.250	47.287	8,131
2025-01-16	46.050	49.100	46.050	48.600	46.663	22,690
2025-01-15	44.000	44.450	43.750	44.450	42.679	2,873
2025-01-14	44.450	44.750	44.000	44.000	42.246	4,817
2025-01-13	44.850	44.850	44.100	44.350	42.583	5,651
2025-01-10	44.800	45.200	44.650	44.850	43.063	6,904
2025-01-09	44.000	44.900	43.950	44.650	42.871	5,468
2025-01-08	44.200	44.600	43.500	43.950	42.198	7,095
2025-01-07	43.650	44.350	43.200	43.850	42.102	4,450
2025-01-03	43.450	43.800	43.400	43.550	41.814	3,070
2025-01-02	42.600	43.650	42.600	43.650	41.910	3,379
2024-12-30	42.650	42.900	42.500	42.600	40.902	3,559
2024-12-27	42.200	42.900	42.100	42.900	41.190	5,357
2024-12-23	42.600	42.800	42.200	42.200	40.518	3,281
2024-12-20	41.950	42.900	41.400	42.900	41.190	8,283
2024-12-19	42.750	42.750	41.950	41.950	40.278	2,020
2024-12-18	42.400	42.950	42.400	42.750	41.046	2,912
2024-12-17	41.600	42.450	41.250	42.450	40.758	5,773
2024-12-16	41.800	41.800	41.150	41.600	39.942	3,830
2024-12-13	42.250	42.400	41.650	41.800	40.134	8,496
2024-12-12	42.950	42.950	42.100	42.100	40.422	2,725
2024-12-11	41.700	43.400	41.700	42.900	41.190	2,208
2024-12-10	43.950	44.250	43.400	43.400	41.670	1,909
2024-12-09	45.100	45.750	43.750	43.950	42.198	6,664
2024-12-05	44.600	45.000	44.400	44.650	42.871	2,854
2024-12-04	44.400	44.700	44.050	44.650	42.871	2,385
2024-12-03	44.250	44.750	44.250	44.400	42.631	4,195
2024-12-02	45.300	45.300	44.400	44.450	42.679	4,069
2024-11-29	44.850	45.750	44.450	45.750	43.927	24,251
2024-11-28	44.600	45.400	44.600	44.850	43.063	11,408
2024-11-27	44.900	45.250	44.850	45.050	43.255	2,234
2024-11-26	45.200	45.650	44.950	44.950	43.159	3,803
2024-11-25	45.050	45.550	45.050	45.250	43.447	7,017
2024-11-22	44.000	45.350	44.000	44.900	43.111	1,710
2024-11-21	44.250	44.250	43.800	44.100	42.342	3,068
2024-11-20	44.550	44.700	44.100	44.300	42.535	2,308
2024-11-19	44.000	44.600	43.800	44.350	42.583	5,953
2024-11-18	44.300	44.500	44.000	44.000	42.246	7,316
2024-11-15	45.050	45.050	43.950	44.300	42.535	2,154
2024-11-14	44.450	45.350	44.450	45.050	43.255	2,008
2024-11-13	43.950	44.500	43.900	44.400	42.631	3,613

← NewerPage 8 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.