Orion Oyj B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	43.200	43.930	43.190	43.800	38.902	249,412
2023-03-15	43.080	43.260	42.650	43.070	38.253	236,239
2023-03-14	43.250	43.460	42.990	43.080	38.262	223,489
2023-03-13	43.420	43.420	42.670	43.220	38.386	213,035
2023-03-10	43.500	43.730	43.280	43.480	38.617	142,332
2023-03-09	43.960	44.150	43.620	43.620	38.742	203,321
2023-03-08	44.240	44.300	43.760	43.960	39.044	180,848
2023-03-07	44.000	44.700	44.000	44.340	39.381	342,248
2023-03-06	44.280	44.440	44.010	44.090	39.159	178,493
2023-03-03	44.500	44.570	44.040	44.280	39.328	187,413
2023-03-02	44.010	44.660	43.770	44.500	39.523	165,468
2023-03-01	44.550	44.790	44.030	44.070	39.141	320,328
2023-02-28	45.560	45.560	44.500	44.550	39.568	532,174
2023-02-27	46.100	46.420	45.450	45.800	40.678	223,060
2023-02-24	46.000	46.530	45.990	46.060	40.909	184,524
2023-02-23	46.190	46.370	45.620	45.940	40.802	147,759
2023-02-22	46.230	46.370	45.600	45.940	40.802	166,192
2023-02-21	45.500	46.560	45.420	46.180	41.015	209,500
2023-02-20	45.410	46.000	45.390	45.630	40.527	104,260
2023-02-17	45.060	45.660	45.060	45.350	40.278	253,385
2023-02-16	46.770	46.770	44.910	45.310	40.243	232,243
2023-02-15	46.220	47.130	46.100	46.890	41.646	301,795
2023-02-14	45.400	46.780	45.290	46.680	41.459	299,010
2023-02-13	44.250	45.390	43.590	45.390	40.314	373,769
2023-02-10	46.020	46.160	43.480	44.300	39.346	625,892
2023-02-09	50.280	50.980	46.080	46.860	41.619	749,702
2023-02-08	49.880	50.280	49.580	49.900	44.319	246,108
2023-02-07	49.750	50.020	49.360	49.810	44.239	154,550
2023-02-06	49.270	50.020	48.920	49.750	44.186	445,674
2023-02-03	48.630	49.400	48.400	49.270	43.760	124,433
2023-02-02	48.910	48.920	48.270	48.580	43.147	256,496
2023-02-01	49.190	49.460	48.710	48.910	43.440	270,710
2023-01-31	49.170	49.400	48.850	49.190	43.689	288,618
2023-01-30	49.110	49.470	48.980	49.300	43.786	123,649
2023-01-27	49.000	49.590	48.740	49.170	43.671	133,356
2023-01-26	48.490	49.020	48.440	48.880	43.413	322,492
2023-01-25	49.000	49.020	48.120	48.570	43.138	139,109
2023-01-24	50.180	50.260	49.000	49.000	43.520	173,134
2023-01-23	49.800	50.380	49.670	50.180	44.568	151,628
2023-01-20	49.830	49.930	49.320	49.780	44.213	129,737
2023-01-19	49.600	49.910	49.240	49.540	44.000	174,896
2023-01-18	49.880	50.540	49.410	49.880	44.302	248,632
2023-01-17	50.240	50.500	49.700	50.120	44.515	211,182
2023-01-16	52.600	52.600	49.770	50.320	44.692	483,873
2023-01-13	54.120	54.500	52.620	52.700	46.806	179,143
2023-01-12	54.520	55.020	53.540	54.120	48.067	323,853
2023-01-11	53.940	55.160	53.820	54.100	48.050	316,737
2023-01-10	53.720	54.000	52.760	53.940	47.908	210,239
2023-01-09	53.500	54.780	53.480	54.300	48.227	229,846
2023-01-05	52.040	53.460	52.040	53.460	47.481	225,746
2023-01-04	51.900	52.520	51.700	52.300	46.451	211,193
2023-01-03	51.180	52.040	51.080	51.820	46.025	186,704
2023-01-02	51.500	51.640	51.080	51.180	45.456	102,274
2022-12-30	52.700	52.700	51.240	51.240	45.509	134,166
2022-12-29	52.260	52.700	52.000	52.700	46.806	111,685
2022-12-28	52.480	52.560	51.880	52.260	46.415	137,208
2022-12-27	53.220	53.220	52.480	52.480	46.611	112,293
2022-12-23	53.720	54.080	53.120	53.220	47.268	89,970
2022-12-22	53.420	54.180	53.360	53.720	47.712	297,114
2022-12-21	53.000	53.700	52.400	53.420	47.446	381,711

← NewerPage 16 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.