Orion Oyj B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	51.500	53.220	51.500	52.860	46.948	506,853
2022-12-19	51.480	51.960	51.220	51.740	45.954	254,736
2022-12-16	49.970	52.120	49.800	51.520	45.758	587,170
2022-12-15	50.440	50.780	49.900	49.970	44.382	309,180
2022-12-14	50.740	50.740	49.770	50.440	44.799	232,290
2022-12-13	51.120	51.300	50.200	50.720	45.048	472,271
2022-12-12	50.200	51.360	50.180	51.080	45.367	426,577
2022-12-09	50.260	50.740	50.160	50.340	44.710	308,714
2022-12-08	50.700	50.820	49.810	50.260	44.639	246,634
2022-12-07	51.060	51.720	50.640	50.640	44.977	407,452
2022-12-05	51.600	51.900	51.020	51.120	45.403	199,178
2022-12-02	51.400	51.780	50.780	51.720	45.936	166,684
2022-12-01	50.760	51.440	50.360	51.400	45.652	220,980
2022-11-30	50.460	50.960	50.080	50.740	45.065	1,083,557
2022-11-29	49.800	50.580	49.680	50.420	44.781	210,541
2022-11-28	48.920	49.820	48.900	49.790	44.222	175,129
2022-11-25	49.070	49.300	48.650	48.980	43.502	116,487
2022-11-24	49.040	49.070	48.180	49.070	43.582	129,129
2022-11-23	49.150	49.750	48.500	49.130	43.635	151,298
2022-11-22	48.600	49.400	48.570	49.220	43.715	150,167
2022-11-21	47.370	48.670	47.270	48.600	43.165	231,851
2022-11-18	46.840	47.370	46.750	47.370	42.072	125,100
2022-11-17	46.950	47.430	46.740	46.820	41.584	181,171
2022-11-16	47.150	47.440	46.780	46.990	41.735	121,936
2022-11-15	46.800	47.530	46.520	47.360	42.063	266,208
2022-11-14	46.670	47.470	46.200	46.840	41.602	213,834
2022-11-11	49.230	49.240	46.310	46.670	41.451	240,416
2022-11-10	48.440	49.500	48.300	49.100	43.609	288,641
2022-11-09	47.360	48.610	47.200	48.610	43.174	278,628
2022-11-08	46.740	47.580	46.580	47.330	42.037	195,734
2022-11-07	47.010	47.080	46.480	46.750	41.522	187,826
2022-11-04	47.520	47.850	47.100	47.210	41.930	235,536
2022-11-03	47.230	47.630	46.770	47.490	42.179	238,667
2022-11-02	46.540	47.960	46.510	47.470	42.161	469,846
2022-11-01	46.790	46.860	45.990	46.540	41.335	190,413
2022-10-31	46.030	46.550	45.370	46.550	41.344	351,634
2022-10-28	44.750	45.950	44.740	45.930	40.793	249,627
2022-10-27	45.880	45.970	44.560	44.820	39.807	324,313
2022-10-26	44.600	46.080	44.440	45.930	40.793	297,267
2022-10-25	43.260	44.530	43.210	44.470	39.497	365,855
2022-10-24	41.950	43.340	41.690	43.260	38.422	258,293
2022-10-21	41.960	42.210	40.110	42.130	37.418	533,042
2022-10-20	43.290	43.850	40.850	42.250	37.525	504,841
2022-10-19	43.580	43.740	43.020	43.290	38.449	281,963
2022-10-18	43.500	43.890	43.220	43.580	38.706	230,785
2022-10-17	43.520	43.830	43.220	43.430	38.573	178,140
2022-10-14	43.210	43.720	43.140	43.500	38.635	166,250
2022-10-13	42.000	43.130	42.000	43.000	38.191	313,336
2022-10-12	42.920	43.490	42.800	43.340	38.493	194,821
2022-10-11	42.610	43.040	42.360	42.920	38.120	165,001
2022-10-10	43.380	43.400	42.050	42.630	37.862	183,374
2022-10-07	43.630	43.910	43.390	43.700	38.813	158,589
2022-10-06	44.110	44.320	43.270	43.820	38.919	162,810
2022-10-05	44.290	44.290	43.840	44.240	39.292	155,361
2022-10-04	44.620	44.860	44.040	44.400	39.434	253,628
2022-10-03	43.230	44.290	42.980	43.640	38.759	268,037
2022-09-30	42.400	43.870	42.380	43.080	38.262	381,118
2022-09-29	42.400	42.530	41.980	42.160	37.445	247,790
2022-09-28	42.190	42.640	41.840	42.400	37.658	269,467
2022-09-27	41.950	42.430	41.910	42.040	37.338	190,507

← NewerPage 17 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.