Orion Oyj B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-05	42.820	43.830	42.360	43.720	38.831	528,114
2022-07-04	42.430	43.120	42.230	42.750	37.969	283,421
2022-07-01	42.620	43.090	42.160	42.430	37.685	418,455
2022-06-30	41.340	42.740	40.930	42.600	37.836	797,556
2022-06-29	39.710	42.510	39.710	41.340	36.717	751,836
2022-06-28	39.690	40.160	39.280	39.710	35.269	332,649
2022-06-27	38.200	39.630	37.740	39.380	34.976	437,752
2022-06-23	38.180	38.440	37.410	37.730	33.510	566,678
2022-06-22	38.040	38.180	37.500	38.180	33.910	291,082
2022-06-21	38.610	38.800	38.050	38.050	33.795	157,155
2022-06-20	38.350	38.870	37.840	38.470	34.168	288,722
2022-06-17	36.020	38.350	36.020	38.350	34.061	926,357
2022-06-16	35.790	36.540	35.690	36.070	32.036	341,717
2022-06-15	36.580	36.660	35.230	35.730	31.734	766,834
2022-06-14	36.500	37.420	36.260	36.530	32.445	490,602
2022-06-13	36.540	36.610	36.070	36.130	32.089	301,319
2022-06-10	36.650	36.770	36.200	36.550	32.462	288,820
2022-06-09	37.390	37.460	36.650	36.650	32.551	265,825
2022-06-08	37.330	37.530	37.070	37.530	33.333	172,413
2022-06-07	37.200	37.650	37.170	37.310	33.137	200,898
2022-06-06	37.670	37.950	37.320	37.880	33.644	133,545
2022-06-03	38.010	38.010	37.480	37.530	33.333	117,682
2022-06-02	38.000	38.160	37.510	37.770	33.546	168,563
2022-06-01	38.150	38.710	37.790	37.890	33.653	224,223
2022-05-31	37.890	38.220	37.570	38.200	33.928	862,215
2022-05-30	37.760	38.400	37.760	37.890	33.653	235,968
2022-05-27	38.110	38.210	37.650	37.760	33.537	300,228
2022-05-25	37.820	38.020	37.590	37.990	33.741	164,328
2022-05-24	37.870	38.050	37.560	37.880	33.644	158,277
2022-05-23	37.780	37.990	37.450	37.990	33.741	191,032
2022-05-20	37.220	38.000	36.920	37.680	33.466	332,593
2022-05-19	36.090	37.120	35.950	37.020	32.880	365,328
2022-05-18	36.840	36.940	36.220	36.320	32.258	240,928
2022-05-17	36.820	37.430	36.550	36.750	32.640	266,516
2022-05-16	36.290	37.030	36.130	36.580	32.489	339,156
2022-05-13	35.590	36.460	35.540	36.360	32.294	350,867
2022-05-12	35.420	35.590	34.810	35.540	31.565	463,464
2022-05-11	35.850	36.000	35.340	35.850	31.841	350,192
2022-05-10	35.240	36.100	34.880	35.840	31.832	321,065
2022-05-09	35.620	35.820	35.010	35.220	31.281	303,614
2022-05-06	35.750	35.980	35.250	35.650	31.663	384,602
2022-05-05	36.500	36.730	35.780	35.840	31.832	307,003
2022-05-04	38.000	38.050	36.370	36.370	32.303	459,266
2022-05-03	37.110	38.020	37.020	38.000	33.750	515,658
2022-05-02	37.290	37.910	33.750	37.110	32.960	366,419
2022-04-29	38.150	38.400	37.030	37.440	33.253	466,318
2022-04-28	39.980	40.250	38.010	38.010	33.759	529,770
2022-04-27	40.070	40.440	39.550	39.970	35.500	284,914
2022-04-26	40.410	40.580	39.980	40.040	35.562	165,177
2022-04-25	40.200	40.640	39.850	40.120	35.633	229,178
2022-04-22	40.420	41.260	40.100	40.710	36.157	280,368
2022-04-21	41.400	41.410	40.500	40.660	36.113	383,147
2022-04-20	42.250	42.300	41.370	41.400	36.770	239,016
2022-04-19	42.840	42.840	41.860	42.270	37.543	301,834
2022-04-14	42.070	42.890	41.970	42.850	38.058	259,311
2022-04-13	42.820	42.820	41.700	42.070	37.365	265,729
2022-04-12	42.580	42.900	42.090	42.230	37.507	262,236
2022-04-11	43.200	43.270	42.630	42.910	38.111	180,422
2022-04-08	42.710	43.170	42.280	43.150	38.324	259,273
2022-04-07	42.370	42.500	41.990	42.430	37.685	274,449

← NewerPage 19 of 22 · 1,261 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.