Orion Oyj A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-12	46.000	46.000	43.500	43.950	42.198	20,066
2024-11-11	44.850	46.350	44.850	45.450	43.639	9,196
2024-11-08	44.400	44.850	44.400	44.650	42.871	1,367
2024-11-07	44.450	45.000	44.400	44.450	42.679	1,276
2024-11-06	44.550	45.200	44.450	44.450	42.679	11,084
2024-11-05	44.800	45.200	44.250	44.450	42.679	7,306
2024-11-04	45.150	45.250	44.900	44.950	43.159	2,671
2024-11-01	44.600	45.250	44.350	45.150	43.351	5,061
2024-10-31	44.600	45.500	44.500	44.550	42.775	3,521
2024-10-30	44.650	45.150	44.050	44.600	42.823	10,917
2024-10-29	44.650	45.000	43.150	44.150	42.391	7,198
2024-10-28	44.050	44.750	44.000	44.650	42.871	7,605
2024-10-25	45.550	45.700	44.000	44.050	42.294	10,208
2024-10-24	46.700	46.900	46.300	46.600	44.743	3,679
2024-10-23	47.400	47.400	46.500	46.800	44.935	3,346
2024-10-22	47.450	47.550	46.800	47.450	45.559	5,338
2024-10-21	47.300	47.800	47.300	47.500	45.607	2,581
2024-10-18	48.100	48.100	47.200	47.300	45.415	1,835
2024-10-17	47.100	48.200	47.100	48.200	46.279	1,717
2024-10-16	47.150	47.400	47.000	47.150	45.271	2,410
2024-10-15	47.100	47.700	47.100	47.200	45.319	2,851
2024-10-14	48.350	48.500	47.600	47.600	44.933	1,545
2024-10-11	48.000	48.300	47.850	48.050	45.357	2,167
2024-10-10	48.250	48.500	47.850	47.850	45.169	1,770
2024-10-09	48.250	49.000	48.100	48.300	45.593	3,103
2024-10-08	47.700	48.200	47.500	48.100	45.405	2,282
2024-10-07	47.450	47.900	47.150	47.700	45.027	3,250
2024-10-04	47.350	47.700	47.150	47.550	44.885	2,626
2024-10-03	47.500	47.750	47.000	47.100	44.461	2,672
2024-10-02	48.200	48.200	46.800	47.500	44.838	7,073
2024-10-01	49.000	49.150	48.400	48.550	45.829	4,077
2024-09-30	48.800	49.300	48.700	49.050	46.301	23,848
2024-09-27	49.100	49.600	48.700	48.950	46.207	11,621
2024-09-26	48.950	49.850	48.900	49.100	46.349	17,123
2024-09-25	47.450	49.500	47.450	49.250	46.490	29,355
2024-09-24	47.150	47.250	46.250	46.650	44.036	3,854
2024-09-23	46.650	47.200	46.650	46.800	44.177	5,613
2024-09-20	46.700	47.300	46.700	47.000	44.366	10,035
2024-09-19	46.550	47.050	46.450	46.700	44.083	8,706
2024-09-18	46.400	46.800	46.400	46.400	43.800	4,063
2024-09-17	46.700	47.200	46.250	46.250	43.658	2,244
2024-09-16	46.000	46.800	45.900	46.650	44.036	3,423
2024-09-13	46.500	46.650	45.500	46.000	43.422	5,374
2024-09-12	46.750	47.650	46.700	46.700	44.083	5,969
2024-09-11	48.350	48.500	46.000	46.450	43.847	13,080
2024-09-10	48.400	48.700	48.050	48.050	45.357	5,572
2024-09-09	47.900	48.550	47.900	48.300	45.593	2,780
2024-09-06	47.950	48.450	47.900	47.950	45.263	4,043
2024-09-05	48.000	48.350	47.950	48.000	45.310	5,451
2024-09-04	48.250	48.250	47.850	48.150	45.452	6,891
2024-09-03	47.850	48.600	47.850	48.500	45.782	6,520
2024-09-02	47.600	48.000	47.550	47.850	45.169	8,489
2024-08-30	47.250	47.750	47.250	47.650	44.980	6,018
2024-08-29	46.500	47.650	46.500	47.350	44.697	10,716
2024-08-28	46.350	47.050	46.350	46.500	43.894	32,366
2024-08-27	46.200	46.600	46.200	46.350	43.753	13,616
2024-08-26	46.300	46.600	46.200	46.200	43.611	6,356
2024-08-23	46.200	46.550	46.150	46.300	43.705	15,449
2024-08-22	46.100	46.550	46.100	46.300	43.705	7,626
2024-08-21	46.050	46.500	46.000	46.200	43.611	9,390

← NewerPage 9 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.