Orion Oyj B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	65.600	66.050	64.400	65.300	63.651	265,023
2025-08-06	71.300	71.300	66.000	66.000	64.333	363,475
2025-08-05	71.500	72.050	71.200	71.400	69.597	178,630
2025-08-04	70.250	71.200	70.100	71.100	69.305	155,266
2025-08-01	69.450	70.300	69.100	70.300	68.525	138,587
2025-07-31	70.950	71.150	69.850	70.300	68.525	240,933
2025-07-30	69.500	70.900	69.500	70.800	69.012	163,523
2025-07-29	70.000	70.850	69.150	70.550	68.769	84,507
2025-07-28	70.700	71.850	69.650	69.950	68.184	178,082
2025-07-25	70.950	70.950	70.150	70.550	68.769	155,198
2025-07-24	70.450	71.150	70.250	70.950	69.158	238,660
2025-07-23	69.850	70.850	69.700	70.350	68.574	238,698
2025-07-22	69.300	70.300	69.000	69.700	67.940	199,683
2025-07-21	69.400	70.450	68.750	69.300	67.550	212,600
2025-07-18	65.850	69.700	65.500	69.450	67.696	343,018
2025-07-17	66.000	66.500	65.200	66.050	64.382	148,645
2025-07-16	66.050	66.750	65.900	66.250	64.577	132,487
2025-07-15	66.300	66.950	65.900	65.950	64.285	137,973
2025-07-14	66.350	66.750	65.950	66.250	64.577	134,412
2025-07-11	66.850	67.700	66.600	66.600	64.918	133,967
2025-07-10	65.900	66.850	65.700	66.850	65.162	221,243
2025-07-09	65.550	67.150	64.000	65.650	63.992	393,891
2025-07-08	63.650	65.900	63.450	65.650	63.992	307,083
2025-07-07	63.100	63.400	62.700	63.400	61.799	149,917
2025-07-04	62.050	63.250	61.900	63.100	61.507	105,935
2025-07-03	62.150	62.550	61.800	62.100	60.532	94,567
2025-07-02	63.250	63.350	61.700	62.000	60.434	145,076
2025-07-01	63.650	64.150	63.250	63.500	61.897	155,706
2025-06-30	63.450	63.950	63.050	63.850	62.238	217,653
2025-06-27	62.550	63.450	62.400	63.350	61.750	183,059
2025-06-26	62.750	62.950	62.450	62.550	60.971	243,791
2025-06-25	63.050	63.450	62.850	63.000	61.409	141,663
2025-06-24	64.000	64.000	62.600	63.050	61.458	226,387
2025-06-23	64.200	64.250	63.100	63.900	62.286	159,323
2025-06-19	63.000	64.150	62.950	63.700	62.092	309,423
2025-06-18	62.900	63.350	62.500	63.150	61.555	284,922
2025-06-17	63.150	63.600	62.500	63.050	61.458	295,436
2025-06-16	63.050	63.950	62.550	63.250	61.653	199,925
2025-06-13	63.250	64.150	63.000	63.300	61.702	195,647
2025-06-12	63.100	64.200	63.000	64.000	62.384	210,538
2025-06-11	62.900	63.050	62.200	62.950	61.360	126,917
2025-06-10	62.450	63.050	62.350	63.000	61.409	141,532
2025-06-09	62.500	62.800	62.250	62.250	60.678	92,083
2025-06-06	62.350	62.950	62.350	62.650	61.068	118,241
2025-06-05	61.400	62.650	61.200	62.350	60.776	202,747
2025-06-04	61.300	61.850	60.800	61.500	59.947	228,520
2025-06-03	60.350	61.250	59.950	61.050	59.508	174,928
2025-06-02	59.300	60.800	59.100	60.150	58.631	314,466
2025-05-30	57.550	59.750	57.400	59.750	58.241	1,878,985
2025-05-28	58.350	58.450	57.750	57.950	56.487	142,572
2025-05-27	58.350	59.000	58.250	58.450	56.974	204,542
2025-05-26	58.550	58.600	57.750	58.300	56.828	120,966
2025-05-23	58.900	59.100	57.600	58.450	56.974	168,482
2025-05-22	59.500	59.650	58.100	58.900	57.413	282,225
2025-05-21	57.700	60.400	57.550	59.750	58.241	373,025
2025-05-20	57.250	57.850	57.000	57.400	55.951	194,609
2025-05-19	57.050	57.200	56.600	57.200	55.756	167,430
2025-05-16	56.150	57.200	55.900	57.200	55.756	268,953
2025-05-15	54.550	56.100	54.300	55.950	54.537	247,327
2025-05-14	55.250	55.250	54.150	54.700	53.319	211,180

← NewerPage 6 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.