Orion Oyj B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	46.420	46.830	46.260	46.450	43.856	161,382
2024-08-20	46.630	46.930	46.510	46.530	43.932	152,144
2024-08-19	46.620	46.700	45.930	46.630	44.026	116,559
2024-08-16	46.380	46.740	46.260	46.620	44.017	158,176
2024-08-15	45.950	46.440	45.940	46.290	43.705	174,121
2024-08-14	45.000	45.980	44.790	45.980	43.413	316,228
2024-08-13	43.810	44.350	43.430	44.040	41.581	212,875
2024-08-12	44.100	44.200	43.740	43.810	41.364	159,174
2024-08-09	43.760	44.150	43.130	44.110	41.647	173,250
2024-08-08	43.080	44.180	42.630	44.000	41.543	260,150
2024-08-07	42.760	43.480	42.760	43.080	40.675	195,528
2024-08-06	42.250	43.000	42.140	42.720	40.335	230,972
2024-08-05	42.290	42.350	41.350	41.610	39.287	243,950
2024-08-02	42.560	43.110	42.320	42.930	40.533	333,016
2024-08-01	42.470	42.860	42.140	42.700	40.316	164,173
2024-07-31	41.800	42.480	41.610	42.470	40.099	361,904
2024-07-30	41.540	41.920	41.460	41.750	39.419	155,656
2024-07-29	41.260	41.540	41.060	41.540	39.221	111,397
2024-07-26	41.300	41.540	40.820	41.240	38.937	237,872
2024-07-25	40.380	41.320	40.240	41.300	38.994	251,437
2024-07-24	39.900	40.430	39.540	40.310	38.059	146,988
2024-07-23	39.850	40.200	39.810	39.900	37.672	99,654
2024-07-22	39.400	40.060	39.390	39.810	37.587	201,002
2024-07-19	39.990	39.990	39.390	39.390	37.191	236,529
2024-07-18	40.760	40.780	39.970	40.020	37.785	162,215
2024-07-17	41.020	41.480	40.430	40.760	38.484	168,926
2024-07-16	40.680	41.050	40.630	40.900	38.616	108,484
2024-07-15	41.000	41.450	40.810	40.880	38.597	116,110
2024-07-12	41.250	41.560	41.120	41.120	38.824	163,825
2024-07-11	40.900	41.450	40.680	41.190	38.890	135,247
2024-07-10	40.920	41.050	40.650	40.790	38.512	156,393
2024-07-09	41.430	41.560	40.770	40.830	38.550	151,553
2024-07-08	41.500	41.740	41.340	41.470	39.154	121,308
2024-07-05	41.500	41.800	41.330	41.530	39.211	160,878
2024-07-04	41.530	41.600	41.160	41.470	39.154	80,338
2024-07-03	41.770	41.940	41.280	41.510	39.192	142,831
2024-07-02	41.560	42.480	41.160	41.630	39.306	316,356
2024-07-01	40.000	43.220	39.890	41.440	39.126	967,712
2024-06-28	39.620	39.910	39.420	39.860	37.634	164,140
2024-06-27	39.400	39.670	39.070	39.540	37.332	110,476
2024-06-26	39.900	40.070	39.470	39.610	37.398	102,675
2024-06-25	40.000	40.060	39.480	39.870	37.644	117,815
2024-06-24	38.500	40.200	38.500	40.010	37.776	251,697
2024-06-20	38.240	39.970	38.100	39.610	37.398	673,154
2024-06-19	38.690	38.810	38.080	38.290	36.152	175,252
2024-06-18	37.860	38.710	37.850	38.710	36.549	342,984
2024-06-17	37.500	38.080	37.190	37.860	35.746	222,003
2024-06-14	37.100	37.710	37.090	37.580	35.482	153,241
2024-06-13	37.430	37.450	37.000	37.090	35.019	149,291
2024-06-12	37.470	37.670	37.110	37.430	35.340	144,459
2024-06-11	38.340	38.450	37.070	37.280	35.198	269,745
2024-06-10	38.730	38.780	37.930	38.340	36.199	189,383
2024-06-07	38.830	39.100	38.690	38.940	36.766	136,144
2024-06-06	39.120	39.200	38.450	38.840	36.671	130,586
2024-06-05	38.980	39.170	38.770	39.070	36.888	156,976
2024-06-04	38.430	39.090	38.430	38.970	36.794	291,498
2024-06-03	37.560	38.430	37.460	38.430	36.284	287,080
2024-05-31	36.970	37.800	36.900	37.480	35.387	896,225
2024-05-30	36.510	37.050	36.470	36.970	34.906	102,477
2024-05-29	37.010	37.010	36.150	36.510	34.471	177,153

← NewerPage 10 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-19	0.9000 EUR
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.