Orion Oyj B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	39.950	40.200	39.440	39.480	36.420	386,148
2023-06-13	40.250	40.520	39.840	40.010	36.908	208,078
2023-06-12	40.000	40.560	40.000	40.270	37.148	219,696
2023-06-09	39.680	39.960	39.350	39.960	36.862	186,464
2023-06-08	39.700	39.880	39.230	39.520	36.456	265,407
2023-06-07	40.250	40.380	39.650	39.650	36.576	193,867
2023-06-06	40.400	40.580	40.210	40.260	37.139	174,608
2023-06-05	40.350	40.620	40.000	40.320	37.194	169,495
2023-06-02	40.290	40.490	40.080	40.320	37.194	171,051
2023-06-01	39.840	40.570	39.840	40.290	37.167	184,249
2023-05-31	40.190	40.230	39.590	39.590	36.521	2,397,157
2023-05-30	40.360	40.740	40.030	40.190	37.074	233,606
2023-05-29	40.980	41.520	40.240	40.360	37.231	153,118
2023-05-26	40.550	40.940	39.510	40.820	37.656	361,873
2023-05-25	42.590	42.920	41.030	41.030	37.849	348,012
2023-05-24	41.600	43.210	41.450	42.990	39.657	446,657
2023-05-23	41.490	42.160	41.340	41.780	38.541	289,555
2023-05-22	41.620	42.060	41.110	41.630	38.403	405,835
2023-05-19	41.000	41.240	40.740	41.100	37.914	164,794
2023-05-17	41.150	41.450	40.920	41.030	37.849	166,509
2023-05-16	42.220	42.320	41.050	41.050	37.868	202,047
2023-05-15	42.300	42.410	42.170	42.200	38.929	143,056
2023-05-12	42.600	42.910	42.200	42.280	39.002	141,458
2023-05-11	42.660	42.830	42.240	42.500	39.205	204,021
2023-05-10	43.000	43.210	42.380	42.430	39.141	197,853
2023-05-09	43.470	43.520	43.010	43.210	39.860	170,652
2023-05-08	43.000	43.730	43.000	43.470	40.100	149,646
2023-05-05	42.950	43.200	42.350	43.200	39.851	186,934
2023-05-04	42.290	42.950	41.780	42.750	39.436	206,140
2023-05-03	42.840	42.870	42.360	42.480	39.187	278,933
2023-05-02	42.700	43.090	42.280	42.570	39.270	242,582
2023-04-28	43.230	44.250	41.590	42.620	39.316	387,020
2023-04-27	46.640	46.970	43.500	43.570	40.192	406,326
2023-04-26	46.740	46.840	46.190	46.600	42.988	267,360
2023-04-25	46.080	47.310	45.960	47.040	43.393	193,769
2023-04-24	46.150	46.260	45.780	46.080	42.508	213,742
2023-04-21	45.930	46.380	45.930	46.150	42.572	164,257
2023-04-20	46.250	46.300	45.860	45.930	42.370	203,212
2023-04-19	46.130	46.480	45.830	46.280	42.692	269,238
2023-04-18	45.390	46.530	45.170	46.180	42.600	550,195
2023-04-17	44.150	45.200	44.110	45.200	41.696	347,869
2023-04-14	43.300	44.190	43.300	44.150	40.728	344,827
2023-04-13	43.110	43.340	43.000	43.230	39.879	158,847
2023-04-12	43.100	43.410	42.820	43.030	39.694	173,857
2023-04-11	43.320	43.480	42.730	43.060	39.722	206,312
2023-04-06	42.330	43.350	42.290	43.260	39.907	215,711
2023-04-05	42.370	42.550	41.980	42.210	38.938	209,260
2023-04-04	42.030	42.880	41.910	42.370	39.086	290,231
2023-04-03	41.320	41.420	40.830	41.020	37.840	222,403
2023-03-31	40.880	41.300	40.880	41.190	37.997	225,133
2023-03-30	40.700	41.100	40.490	40.840	37.674	177,046
2023-03-29	40.380	40.710	40.210	40.640	37.490	173,648
2023-03-28	40.900	41.190	40.250	40.380	37.250	244,778
2023-03-27	41.830	42.150	40.720	40.720	37.563	355,284
2023-03-24	41.550	41.920	41.420	41.610	38.384	257,583
2023-03-23	41.300	42.040	41.120	41.550	38.329	333,160
2023-03-22	43.460	43.590	42.970	43.010	38.200	277,075
2023-03-21	44.230	44.230	43.480	43.490	38.626	221,455
2023-03-20	44.120	44.410	43.800	43.880	38.973	199,119
2023-03-17	43.800	44.330	43.740	44.120	39.186	669,119

← NewerPage 15 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.