Orion Oyj B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	42.180	42.820	42.090	42.240	37.516	213,544
2022-04-05	41.770	42.270	41.610	42.180	37.463	167,913
2022-04-04	41.900	42.440	41.580	41.780	37.107	200,203
2022-04-01	41.170	41.850	40.870	41.710	37.045	339,968
2022-03-31	41.780	41.900	40.920	41.150	36.548	472,817
2022-03-30	41.200	41.720	40.900	41.660	37.001	224,632
2022-03-29	40.440	41.340	40.430	41.080	36.486	290,293
2022-03-28	40.150	40.830	40.090	40.380	35.864	282,203
2022-03-25	40.270	40.650	39.430	40.130	35.642	306,139
2022-03-24	41.260	41.260	39.930	40.420	35.900	362,455
2022-03-23	42.090	42.750	42.040	42.710	36.601	327,737
2022-03-22	41.950	42.240	41.380	41.930	35.933	279,469
2022-03-21	41.000	42.190	40.990	41.830	35.847	368,777
2022-03-18	42.340	42.800	40.970	40.970	35.110	935,816
2022-03-17	41.210	41.780	41.100	41.780	35.804	215,528
2022-03-16	41.560	42.060	40.900	41.190	35.299	409,284
2022-03-15	41.040	41.180	40.440	41.040	35.170	277,716
2022-03-14	39.980	41.360	39.760	41.160	35.273	353,404
2022-03-11	39.370	40.110	39.370	39.560	33.902	323,641
2022-03-10	39.100	39.930	38.970	39.350	33.722	420,449
2022-03-09	39.170	39.810	38.620	38.930	33.362	463,468
2022-03-08	38.500	39.210	38.140	38.260	32.788	378,866
2022-03-07	39.110	39.350	37.610	38.980	33.405	423,494
2022-03-04	39.660	40.110	39.110	39.660	33.987	528,495
2022-03-03	41.210	41.510	39.210	39.760	34.073	614,898
2022-03-02	40.680	41.590	40.170	41.210	35.316	470,117
2022-03-01	42.010	42.430	40.800	40.980	35.119	400,652
2022-02-28	41.790	42.500	41.110	41.990	35.984	684,061
2022-02-25	41.310	42.790	41.080	42.580	36.490	493,968
2022-02-24	41.920	42.730	40.530	41.120	35.239	734,711
2022-02-23	42.980	44.570	42.890	43.120	36.953	456,902
2022-02-22	44.000	44.280	42.790	43.060	36.901	522,347
2022-02-21	45.380	45.430	44.480	44.920	38.495	667,241
2022-02-18	43.790	46.000	43.100	44.940	38.512	2,170,990
2022-02-17	36.350	36.670	36.090	36.470	31.254	350,090
2022-02-16	35.410	36.660	35.410	36.420	31.211	355,660
2022-02-15	34.870	35.820	34.790	35.310	30.260	391,311
2022-02-14	34.400	35.080	34.140	34.770	29.797	598,754
2022-02-11	35.430	35.500	34.080	34.630	29.677	784,482
2022-02-10	36.000	36.590	33.860	35.850	30.722	896,561
2022-02-09	35.420	35.640	35.090	35.260	30.217	243,865
2022-02-08	35.250	35.600	35.180	35.290	30.243	368,384
2022-02-07	35.260	35.420	34.690	35.280	30.234	224,730
2022-02-04	35.620	35.920	35.270	35.270	30.225	253,875
2022-02-03	36.210	36.210	35.450	35.620	30.525	297,152
2022-02-02	35.990	36.370	35.840	36.210	31.031	340,407
2022-02-01	36.230	36.280	35.580	35.770	30.654	298,730
2022-01-31	35.890	36.390	35.790	36.050	30.894	326,693
2022-01-28	36.080	36.100	35.660	35.910	30.774	189,744
2022-01-27	35.060	36.120	35.050	36.080	30.920	218,418
2022-01-26	35.100	35.650	34.830	35.330	30.277	209,822
2022-01-25	34.150	34.990	34.150	34.860	29.874	277,703
2022-01-24	35.200	35.200	34.070	34.150	29.266	292,768
2022-01-21	35.950	36.210	35.270	35.310	30.260	268,218
2022-01-20	36.170	36.300	35.740	36.170	30.997	245,714
2022-01-19	35.670	36.200	35.490	36.100	30.937	224,911
2022-01-18	35.840	35.910	35.440	35.830	30.705	189,206
2022-01-17	35.410	35.940	35.410	35.840	30.714	253,915
2022-01-14	35.200	35.440	34.960	35.350	30.294	212,410
2022-01-13	35.700	35.850	35.230	35.250	30.208	276,404

← NewerPage 20 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.