Orion Oyj B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	52.480	52.480	51.260	51.560	49.515	142,019
2025-02-13	52.300	52.480	51.880	52.480	50.398	114,638
2025-02-12	51.940	52.420	51.780	52.300	50.225	150,396
2025-02-11	52.000	52.540	51.900	51.940	49.880	156,971
2025-02-10	52.200	52.580	52.140	52.140	50.072	199,988
2025-02-07	52.200	52.600	51.660	52.400	50.321	315,896
2025-02-06	52.580	53.080	52.320	52.480	50.398	188,563
2025-02-05	51.700	52.560	51.520	52.280	50.206	236,381
2025-02-04	51.960	52.400	51.520	51.660	49.611	228,482
2025-02-03	51.900	52.560	51.620	52.560	50.475	178,820
2025-01-31	52.800	53.100	52.140	52.340	50.264	236,814
2025-01-30	51.560	52.500	51.540	52.500	50.417	185,904
2025-01-29	51.220	51.900	50.960	51.760	49.707	206,719
2025-01-28	50.600	51.120	50.540	50.940	48.919	215,667
2025-01-27	50.540	50.940	50.400	50.600	48.593	212,165
2025-01-24	50.720	51.640	50.620	50.760	48.746	210,673
2025-01-23	49.200	51.520	49.200	50.820	48.804	339,243
2025-01-22	49.610	50.100	49.170	49.240	47.287	262,987
2025-01-21	48.850	49.750	48.700	49.590	47.623	141,623
2025-01-20	49.290	49.560	48.750	48.850	46.912	156,946
2025-01-17	49.160	50.140	49.140	49.370	47.412	215,623
2025-01-16	46.500	49.240	46.200	49.030	47.085	538,524
2025-01-15	44.070	45.820	43.840	45.820	44.002	413,753
2025-01-14	44.860	44.860	44.170	44.200	42.447	115,623
2025-01-13	45.000	45.000	44.180	44.590	42.821	114,880
2025-01-10	44.940	45.280	44.790	45.130	43.340	272,420
2025-01-09	44.150	45.080	44.130	44.940	43.157	171,868
2025-01-08	44.300	44.690	43.540	44.140	42.389	180,566
2025-01-07	43.900	44.390	43.250	44.110	42.360	572,187
2025-01-03	43.610	43.870	43.440	43.770	42.034	108,419
2025-01-02	42.800	43.710	42.800	43.610	41.880	112,892
2024-12-30	42.850	43.080	42.680	42.780	41.083	111,941
2024-12-27	42.440	42.900	42.240	42.890	41.189	84,830
2024-12-23	42.580	42.900	42.280	42.440	40.757	119,032
2024-12-20	42.250	42.780	41.560	42.780	41.083	480,995
2024-12-19	42.720	42.960	42.130	42.250	40.574	115,442
2024-12-18	42.680	43.180	42.580	43.180	41.467	217,933
2024-12-17	42.000	42.680	41.390	42.680	40.987	209,775
2024-12-16	41.800	42.030	41.400	42.030	40.363	205,853
2024-12-13	42.450	42.560	41.850	41.850	40.190	299,849
2024-12-12	43.050	43.130	42.430	42.560	40.872	120,756
2024-12-11	43.500	43.540	42.580	42.990	41.285	146,880
2024-12-10	44.310	44.490	43.750	43.750	42.015	156,145
2024-12-09	45.470	45.910	43.980	44.310	42.552	157,373
2024-12-05	44.990	45.190	44.520	45.000	43.215	155,910
2024-12-04	44.650	44.990	44.360	44.990	43.205	148,437
2024-12-03	44.400	44.950	44.320	44.710	42.936	190,581
2024-12-02	44.800	45.160	44.400	44.400	42.639	205,847
2024-11-29	44.970	45.140	44.600	44.720	42.946	396,110
2024-11-28	45.250	45.510	44.840	45.080	43.292	102,454
2024-11-27	45.240	45.500	44.960	45.370	43.570	112,822
2024-11-26	45.580	45.640	45.190	45.350	43.551	84,180
2024-11-25	45.260	45.790	45.250	45.630	43.820	442,349
2024-11-22	44.320	45.350	44.320	45.230	43.436	124,013
2024-11-21	44.600	44.600	43.980	44.390	42.629	97,984
2024-11-20	44.870	44.900	44.260	44.600	42.831	122,882
2024-11-19	44.410	44.880	44.300	44.550	42.783	114,190
2024-11-18	44.600	44.670	44.210	44.380	42.620	156,866
2024-11-15	45.170	45.170	44.110	44.600	42.831	178,815
2024-11-14	44.770	45.520	44.670	45.350	43.551	174,138

← NewerPage 8 of 21 · 1,260 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.