Orion Oyj B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	37.680	37.800	36.810	37.010	34.944	206,846
2024-05-27	37.340	37.720	37.180	37.580	35.482	115,774
2024-05-24	37.460	37.620	37.100	37.340	35.255	132,385
2024-05-23	37.660	37.700	37.280	37.600	35.501	91,357
2024-05-22	37.300	37.650	37.120	37.550	35.453	119,070
2024-05-21	37.680	37.750	37.170	37.300	35.217	226,804
2024-05-20	37.700	38.200	37.580	37.750	35.642	106,087
2024-05-17	37.640	37.950	37.470	37.690	35.586	193,119
2024-05-16	37.700	37.900	37.620	37.710	35.604	124,120
2024-05-15	37.530	37.970	37.520	37.620	35.519	140,038
2024-05-14	37.130	37.630	37.100	37.490	35.397	230,107
2024-05-13	37.720	37.770	36.730	37.090	35.019	289,573
2024-05-10	36.670	37.770	36.620	37.680	35.576	273,543
2024-05-08	36.130	37.100	36.130	36.400	34.368	291,016
2024-05-07	36.020	36.310	35.710	36.110	34.094	224,888
2024-05-06	36.130	36.240	35.720	35.970	33.962	133,183
2024-05-03	35.630	36.170	35.580	36.120	34.103	204,974
2024-05-02	35.740	36.010	35.540	35.680	33.688	242,095
2024-04-30	36.300	36.380	35.630	35.790	33.792	241,236
2024-04-29	36.020	36.690	35.990	36.330	34.301	332,779
2024-04-26	35.570	36.120	34.920	35.850	33.848	553,435
2024-04-25	32.700	35.740	32.250	35.390	33.414	804,108
2024-04-24	33.120	33.360	33.020	33.100	31.252	312,458
2024-04-23	33.000	33.270	32.770	33.120	31.271	201,846
2024-04-22	32.500	33.010	32.320	33.000	31.157	234,335
2024-04-19	32.200	32.470	31.860	32.400	30.591	164,600
2024-04-18	32.350	32.370	31.900	32.270	30.468	278,767
2024-04-17	32.660	32.660	32.230	32.340	30.534	197,607
2024-04-16	32.880	32.930	32.390	32.660	30.836	255,961
2024-04-15	33.030	33.300	32.780	32.880	31.044	213,753
2024-04-12	33.300	33.430	32.990	33.000	31.157	216,230
2024-04-11	32.700	33.570	32.700	33.180	31.327	380,660
2024-04-10	33.020	33.220	32.630	32.690	30.865	329,252
2024-04-09	32.700	33.020	32.610	32.940	31.101	320,567
2024-04-08	33.090	33.300	32.700	32.700	30.874	288,596
2024-04-05	33.010	33.100	32.670	33.070	31.224	350,134
2024-04-04	33.210	33.580	32.970	32.980	31.139	333,001
2024-04-03	33.670	33.890	32.950	33.090	31.242	402,833
2024-04-02	34.670	34.860	33.580	33.580	31.705	362,512
2024-03-28	34.510	34.680	34.160	34.570	32.640	236,376
2024-03-27	34.430	34.540	34.170	34.480	32.555	187,678
2024-03-26	34.170	34.430	33.850	34.430	32.508	227,307
2024-03-25	34.760	34.760	33.940	34.170	32.262	174,410
2024-03-22	34.560	34.800	34.240	34.800	32.857	243,122
2024-03-21	34.570	34.810	34.320	34.470	32.545	331,504
2024-03-20	35.470	35.570	35.040	35.270	32.536	250,314
2024-03-19	35.320	35.530	35.080	35.470	32.720	118,398
2024-03-18	35.540	35.650	35.160	35.310	32.573	173,366
2024-03-15	35.780	36.210	35.480	35.480	32.730	512,554
2024-03-14	35.900	36.110	35.550	35.780	33.006	258,577
2024-03-13	35.700	36.300	35.440	35.900	33.117	176,975
2024-03-12	36.030	36.130	35.720	35.760	32.988	170,065
2024-03-11	36.050	36.530	35.930	35.990	33.200	188,545
2024-03-08	35.960	36.180	35.750	35.950	33.163	157,388
2024-03-07	35.620	35.860	35.320	35.780	33.006	125,595
2024-03-06	35.800	35.820	35.310	35.620	32.859	223,856
2024-03-05	36.420	36.680	35.790	35.800	33.025	247,779
2024-03-04	36.610	36.810	36.250	36.420	33.597	167,585
2024-03-01	36.400	36.650	36.040	36.610	33.772	196,331
2024-02-29	37.000	37.300	36.380	36.400	33.578	457,321

← NewerPage 11 of 21 · 1,260 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.