Orion Oyj B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	37.360	38.190	36.950	37.640	34.722	316,164
2023-09-06	37.410	37.520	37.150	37.480	34.575	226,682
2023-09-05	37.850	37.850	37.320	37.410	34.510	189,648
2023-09-04	38.170	38.170	37.700	37.720	34.796	226,949
2023-09-01	37.600	38.530	37.600	38.170	35.211	240,397
2023-08-31	37.600	38.350	37.600	37.790	34.861	1,011,106
2023-08-30	36.880	37.640	36.880	37.600	34.685	474,855
2023-08-29	36.000	37.020	36.000	36.910	34.049	320,992
2023-08-28	35.710	36.190	35.710	36.000	33.209	172,862
2023-08-25	35.220	35.800	35.220	35.550	32.794	184,329
2023-08-24	35.290	35.590	35.110	35.220	32.490	170,561
2023-08-23	35.210	35.580	35.050	35.290	32.554	149,453
2023-08-22	34.790	35.350	34.710	35.030	32.315	160,487
2023-08-21	34.360	34.760	34.360	34.620	31.936	162,099
2023-08-18	34.660	34.710	34.130	34.360	31.696	107,267
2023-08-17	34.730	34.770	34.530	34.620	31.936	109,286
2023-08-16	34.930	35.020	34.540	34.760	32.065	100,828
2023-08-15	35.100	35.300	34.750	34.980	32.268	134,152
2023-08-14	35.630	35.680	35.100	35.120	32.398	138,456
2023-08-11	35.190	35.670	35.190	35.630	32.868	189,109
2023-08-10	35.130	35.600	35.130	35.550	32.794	200,049
2023-08-09	34.850	35.130	34.700	35.020	32.305	133,657
2023-08-08	34.490	35.060	34.350	34.850	32.148	220,141
2023-08-07	34.110	34.430	33.970	34.370	31.706	142,720
2023-08-04	34.240	34.350	33.980	34.110	31.466	144,565
2023-08-03	34.290	34.520	33.980	34.260	31.604	169,900
2023-08-02	34.940	34.940	34.260	34.440	31.770	236,943
2023-08-01	34.950	35.300	34.950	34.950	32.241	150,008
2023-07-31	35.010	35.170	34.840	34.940	32.231	265,410
2023-07-28	35.200	35.380	34.840	35.010	32.296	158,207
2023-07-27	35.200	35.590	35.140	35.270	32.536	195,201
2023-07-26	35.300	35.600	34.920	35.130	32.407	242,104
2023-07-25	34.870	35.420	34.760	35.300	32.564	236,006
2023-07-24	35.070	35.350	34.830	34.960	32.250	150,554
2023-07-21	34.950	35.130	34.460	35.070	32.351	312,926
2023-07-20	34.350	34.940	34.310	34.860	32.158	358,485
2023-07-19	33.910	34.470	33.640	34.350	31.687	331,834
2023-07-18	33.470	34.240	33.080	34.030	31.392	624,781
2023-07-17	36.400	36.830	32.890	33.000	30.442	806,610
2023-07-14	36.610	36.690	36.250	36.310	33.495	147,005
2023-07-13	36.920	37.050	36.550	36.610	33.772	127,033
2023-07-12	36.890	37.080	36.540	36.810	33.957	198,303
2023-07-11	36.600	36.950	36.270	36.890	34.030	240,683
2023-07-10	36.250	36.650	35.970	36.580	33.744	197,547
2023-07-07	37.430	37.440	36.210	36.210	33.403	260,957
2023-07-06	37.720	37.860	37.220	37.430	34.528	278,458
2023-07-05	37.640	37.810	37.410	37.710	34.787	249,478
2023-07-04	37.660	38.060	37.590	37.640	34.722	74,456
2023-07-03	38.020	38.140	37.660	37.660	34.741	169,836
2023-06-30	38.240	38.420	38.020	38.020	35.073	343,226
2023-06-29	38.050	38.440	37.990	38.240	35.276	208,480
2023-06-28	37.640	38.260	37.640	38.050	35.100	212,735
2023-06-27	37.780	37.810	37.300	37.550	34.639	274,997
2023-06-26	38.220	38.380	37.580	37.780	34.851	293,158
2023-06-22	38.160	38.290	37.740	38.220	35.257	167,449
2023-06-21	38.700	38.800	38.180	38.270	35.303	180,590
2023-06-20	38.600	39.170	38.600	38.740	35.737	250,356
2023-06-19	39.150	39.480	38.650	38.660	35.663	183,588
2023-06-16	39.470	39.720	38.990	39.000	35.977	581,501
2023-06-15	39.480	39.580	39.250	39.470	36.410	225,433

← NewerPage 14 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.