Orion Oyj B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-12	35.700	35.900	35.380	35.700	30.594	245,630
2022-01-11	35.350	35.930	35.350	35.620	30.525	230,918
2022-01-10	35.690	35.770	34.970	35.180	30.148	237,993
2022-01-07	35.850	35.950	35.220	35.640	30.542	279,459
2022-01-05	35.880	36.150	35.760	35.920	30.782	197,756
2022-01-04	35.970	35.970	35.580	35.890	30.757	226,498
2022-01-03	36.450	36.500	35.680	35.860	30.731	188,946
2021-12-30	36.200	36.520	36.020	36.520	31.297	246,692
2021-12-29	36.310	36.380	36.030	36.300	31.108	180,669
2021-12-28	36.120	36.530	36.120	36.310	31.117	132,260
2021-12-27	35.820	36.260	35.790	36.110	30.945	132,589
2021-12-23	35.760	35.890	35.530	35.840	30.714	162,403
2021-12-22	35.730	35.790	35.320	35.760	30.645	219,500
2021-12-21	35.390	35.730	35.320	35.730	30.620	281,954
2021-12-20	35.380	35.480	34.930	35.260	30.217	286,836
2021-12-17	35.180	35.770	35.100	35.680	30.577	623,818
2021-12-16	35.040	35.300	34.930	35.190	30.157	352,685
2021-12-15	34.580	34.800	34.350	34.730	29.763	387,254
2021-12-14	34.860	35.130	34.440	34.450	29.523	257,649
2021-12-13	34.630	34.990	34.550	34.800	29.823	300,015
2021-12-10	34.500	34.930	34.270	34.780	29.805	442,897
2021-12-09	34.800	35.140	34.470	34.530	29.591	386,875
2021-12-08	34.700	35.420	34.660	34.750	29.780	494,603
2021-12-07	35.240	35.240	34.260	34.690	29.728	605,080
2021-12-03	36.300	36.350	34.740	34.970	29.968	468,048
2021-12-02	36.010	36.220	35.370	35.690	30.585	329,926
2021-12-01	36.250	36.700	35.660	36.190	31.014	407,168
2021-11-30	36.740	36.980	36.290	36.290	31.099	1,197,586
2021-11-29	36.880	37.150	36.610	36.930	31.648	290,092
2021-11-26	37.050	37.530	36.540	36.940	31.657	291,760
2021-11-25	36.610	37.160	36.560	37.050	31.751	132,732
2021-11-24	36.850	37.140	36.460	36.530	31.305	228,219
2021-11-23	36.680	37.170	36.500	36.890	31.614	262,664
2021-11-22	36.600	37.010	36.400	36.920	31.639	282,280
2021-11-19	37.560	37.980	36.430	36.600	31.365	417,236
2021-11-18	38.330	38.330	37.560	37.560	32.188	417,380
2021-11-17	37.600	38.390	37.450	38.310	32.831	351,013
2021-11-16	38.030	38.110	37.700	37.710	32.316	183,219
2021-11-15	37.930	38.470	37.800	38.140	32.685	236,039
2021-11-12	37.950	38.230	37.840	38.070	32.625	262,020
2021-11-11	38.200	38.340	37.910	37.950	32.522	131,483
2021-11-10	38.200	38.550	38.190	38.280	32.805	291,648
2021-11-09	38.540	38.660	38.220	38.220	32.753	158,524
2021-11-08	38.100	38.810	37.990	38.590	33.071	278,777
2021-11-05	38.140	38.460	37.810	38.070	32.625	188,469
2021-11-04	38.080	38.370	37.930	38.220	32.753	283,591
2021-11-03	37.460	38.110	37.230	38.090	32.642	326,415
2021-11-02	37.320	37.570	37.210	37.550	32.179	265,116
2021-11-01	37.430	37.720	37.390	37.460	32.102	247,616
2021-10-29	37.810	37.810	37.370	37.430	32.076	315,551
2021-10-28	37.500	37.950	37.290	37.930	32.505	292,467
2021-10-27	37.700	37.910	37.460	37.570	32.196	261,603
2021-10-26	37.000	37.580	36.820	37.580	32.205	342,422
2021-10-25	36.750	37.340	36.520	37.000	31.708	218,434
2021-10-22	36.310	36.780	35.950	36.750	31.494	250,667
2021-10-21	36.490	36.630	35.890	36.310	31.117	334,606
2021-10-20	36.480	37.670	36.010	36.660	31.417	574,668
2021-10-19	36.300	36.590	36.050	36.480	31.262	304,659
2021-10-18	35.790	36.400	35.710	36.300	31.108	317,685
2021-10-15	35.620	35.810	35.290	35.810	30.688	169,718

← NewerPage 21 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.