Orion Oyj B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	37.040	37.150	36.510	37.000	34.132	300,416
2024-02-27	37.750	37.880	36.400	37.020	34.150	249,837
2024-02-26	37.420	38.270	37.400	37.750	34.824	280,428
2024-02-23	38.710	38.880	38.400	38.500	35.516	121,193
2024-02-22	38.630	39.030	38.550	38.710	35.709	202,789
2024-02-21	38.850	39.040	38.480	38.640	35.645	150,313
2024-02-20	39.090	39.510	38.710	38.940	35.921	186,660
2024-02-19	40.000	40.260	38.960	39.100	36.069	221,671
2024-02-16	39.900	40.290	39.730	39.980	36.881	224,677
2024-02-15	39.630	39.950	39.040	39.760	36.678	228,242
2024-02-14	39.950	39.950	38.880	39.620	36.549	380,121
2024-02-13	42.630	44.600	38.120	40.050	36.945	850,058
2024-02-12	42.980	43.110	42.410	42.630	39.325	158,069
2024-02-09	42.740	43.290	42.580	42.700	39.390	191,904
2024-02-08	42.930	43.350	42.740	42.740	39.427	155,255
2024-02-07	42.670	43.030	42.370	42.930	39.602	208,490
2024-02-06	42.450	42.690	42.260	42.650	39.344	189,856
2024-02-05	42.360	42.720	42.250	42.370	39.086	151,581
2024-02-02	42.580	42.830	42.210	42.360	39.076	145,129
2024-02-01	42.920	43.050	42.400	42.510	39.215	149,020
2024-01-31	42.960	43.060	42.120	42.720	39.408	302,563
2024-01-30	43.390	43.810	42.950	42.950	39.621	305,618
2024-01-29	43.640	43.640	42.770	42.960	39.630	258,900
2024-01-26	43.780	44.480	43.420	43.730	40.340	279,690
2024-01-25	43.280	44.030	43.280	43.780	40.386	237,859
2024-01-24	43.080	43.800	42.900	43.600	40.220	178,823
2024-01-23	43.480	43.750	42.750	43.010	39.676	211,885
2024-01-22	43.140	43.580	42.840	43.480	40.109	180,575
2024-01-19	44.030	44.270	43.120	43.120	39.777	270,576
2024-01-18	44.830	45.080	43.980	44.030	40.617	271,082
2024-01-17	44.470	45.030	44.180	44.840	41.364	271,151
2024-01-16	42.710	45.290	42.710	44.810	41.336	497,992
2024-01-15	42.740	42.820	42.500	42.720	39.408	88,669
2024-01-12	42.600	42.990	42.600	42.740	39.427	162,881
2024-01-11	42.070	42.670	42.020	42.600	39.298	335,493
2024-01-10	41.940	41.990	41.310	41.990	38.735	161,146
2024-01-09	41.760	42.210	41.520	41.940	38.689	230,982
2024-01-08	41.100	41.750	40.900	41.740	38.504	219,670
2024-01-05	40.740	41.100	40.500	41.100	37.914	199,741
2024-01-04	39.880	40.790	39.880	40.740	37.582	224,529
2024-01-03	39.950	40.400	39.640	39.740	36.659	200,827
2024-01-02	39.310	40.110	39.300	39.910	36.816	187,773
2023-12-29	39.300	39.520	39.030	39.270	36.226	124,931
2023-12-28	39.310	39.550	39.040	39.390	36.337	145,805
2023-12-27	39.270	39.750	39.110	39.310	36.263	118,586
2023-12-22	38.980	39.350	38.980	39.270	36.226	176,989
2023-12-21	38.220	39.050	38.030	38.960	35.940	240,900
2023-12-20	38.000	38.700	38.000	38.390	35.414	210,838
2023-12-19	37.620	38.280	37.530	37.950	35.008	257,415
2023-12-18	36.590	37.910	36.570	37.620	34.704	350,573
2023-12-15	38.260	38.420	36.380	36.500	33.671	637,655
2023-12-14	37.150	38.640	37.040	38.250	35.285	441,951
2023-12-13	35.960	36.740	35.720	36.730	33.883	245,656
2023-12-12	37.680	37.860	35.860	36.080	33.283	345,310
2023-12-11	36.600	37.500	36.600	37.500	34.593	243,708
2023-12-08	36.260	36.790	36.200	36.600	33.763	145,821
2023-12-07	35.840	36.380	35.840	36.240	33.431	222,676
2023-12-05	36.300	36.420	35.960	36.110	33.311	256,087
2023-12-04	36.490	36.810	36.170	36.380	33.560	139,525
2023-12-01	36.530	36.920	36.310	36.490	33.661	164,972

← NewerPage 12 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.