Orion Oyj B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	54.550	55.850	54.550	55.400	54.001	338,781
2025-05-12	53.600	54.550	51.550	54.550	53.173	323,285
2025-05-09	55.000	55.100	54.550	54.850	53.465	235,809
2025-05-08	56.250	56.350	54.650	55.000	53.611	319,280
2025-05-07	55.850	56.450	55.400	56.250	54.830	264,202
2025-05-06	56.200	56.500	55.900	56.500	55.073	173,231
2025-05-05	56.100	56.350	55.750	56.250	54.830	116,131
2025-05-02	55.450	56.150	54.800	56.100	54.683	307,394
2025-04-30	54.600	55.250	54.200	55.150	53.757	372,824
2025-04-29	54.300	54.800	53.700	54.100	52.734	257,140
2025-04-28	54.400	54.700	53.700	54.300	52.929	172,898
2025-04-25	53.550	54.500	53.150	54.300	52.929	171,845
2025-04-24	51.550	54.050	51.500	53.550	52.198	370,868
2025-04-23	47.920	50.300	46.920	50.150	48.884	498,248
2025-04-22	49.000	49.140	46.620	47.560	46.359	232,133
2025-04-17	49.200	49.380	48.500	49.080	47.841	163,972
2025-04-16	49.640	49.680	48.820	49.340	48.094	285,292
2025-04-15	49.300	49.920	49.060	49.920	48.659	241,548
2025-04-14	48.760	49.200	48.080	49.200	47.958	190,421
2025-04-11	48.200	48.300	47.040	47.940	46.729	265,019
2025-04-10	50.450	50.800	48.500	48.500	47.275	305,936
2025-04-09	49.160	49.160	46.640	46.860	45.677	321,030
2025-04-08	50.400	51.000	49.880	50.550	49.274	216,098
2025-04-07	49.860	51.650	48.740	49.920	48.659	356,560
2025-04-04	54.420	54.960	52.280	52.560	51.233	338,523
2025-04-03	55.160	57.160	55.040	55.440	53.241	347,782
2025-04-02	55.860	55.860	54.660	55.760	53.548	259,759
2025-04-01	55.240	56.260	55.000	55.800	53.587	196,054
2025-03-31	54.680	54.860	53.720	54.860	52.684	260,124
2025-03-28	53.540	54.920	53.520	54.820	52.645	161,136
2025-03-27	54.520	54.640	53.500	53.500	51.378	439,776
2025-03-26	56.000	56.300	54.260	54.520	52.357	207,141
2025-03-25	56.980	57.480	56.080	56.080	53.855	193,479
2025-03-24	57.700	57.700	56.360	56.860	54.604	95,922
2025-03-21	57.000	57.700	56.680	57.700	55.411	542,733
2025-03-20	56.560	57.140	56.440	56.880	54.624	141,931
2025-03-19	56.120	56.680	56.100	56.680	54.432	136,302
2025-03-18	56.660	56.780	56.040	56.040	53.817	165,777
2025-03-17	55.340	56.920	55.240	56.640	54.393	229,354
2025-03-14	54.600	55.600	54.580	55.560	53.356	255,115
2025-03-13	54.000	54.620	53.980	54.600	52.434	165,173
2025-03-12	53.500	54.260	53.500	53.920	51.781	217,987
2025-03-11	53.980	54.300	52.940	53.060	50.955	180,092
2025-03-10	53.400	54.120	52.880	54.000	51.858	167,093
2025-03-07	53.400	53.580	52.420	53.540	51.416	167,974
2025-03-06	54.500	54.620	52.920	53.400	51.282	202,963
2025-03-05	55.960	56.800	54.460	54.500	52.338	295,001
2025-03-04	54.540	55.820	54.100	55.780	53.567	252,258
2025-03-03	54.180	54.720	53.900	54.540	52.377	216,801
2025-02-28	53.780	54.320	53.700	54.180	52.031	484,862
2025-02-27	54.000	54.220	53.580	54.040	51.896	233,495
2025-02-26	55.000	55.260	54.080	54.600	52.434	247,089
2025-02-25	51.660	56.060	51.240	55.880	53.663	541,237
2025-02-24	52.280	52.660	51.920	51.960	49.899	118,733
2025-02-21	52.620	52.860	52.160	52.440	50.360	138,563
2025-02-20	52.320	52.740	51.960	52.560	50.475	128,437
2025-02-19	52.680	53.140	52.020	52.360	50.283	142,325
2025-02-18	51.920	52.720	51.500	52.700	50.610	153,640
2025-02-17	51.440	51.960	51.340	51.840	49.784	108,168
2025-02-14	52.480	52.480	51.260	51.560	49.515	142,019

← NewerPage 7 of 21 · 1,259 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.