Orion Oyj Series A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-03	37.700	37.700	37.100	37.365	34.926	115
2023-10-02	38.200	38.300	37.800	38.140	35.651	90
2023-09-29	36.900	37.200	36.900	37.100	34.679	89
2023-09-28	36.300	36.350	36.300	36.350	33.978	38
2023-09-27	36.800	36.800	36.350	36.550	34.165	267
2023-09-26	36.450	36.550	36.450	36.550	34.165	25
2023-09-25	36.800	36.800	36.500	36.650	34.259	171
2023-09-22	36.400	36.650	36.350	36.400	34.025	164
2023-09-21	36.950	37.150	36.352	36.352	33.980	246
2023-09-20	36.800	36.950	36.800	36.950	34.539	160
2023-09-19	36.400	36.500	36.100	36.100	33.745	506
2023-09-18	36.550	36.600	36.550	36.600	34.212	453
2023-09-15	37.800	37.800	36.800	36.800	34.399	216
2023-09-14	36.750	36.850	36.750	36.850	34.446	517
2023-09-13	36.900	37.200	36.900	37.100	34.679	375
2023-09-12	38.000	38.100	38.000	38.000	35.521	231
2023-09-11	38.050	38.050	37.900	37.900	35.427	131
2023-09-08	37.650	37.900	37.650	37.850	35.380	110
2023-09-07	37.450	37.800	37.450	37.800	35.334	88
2023-09-06	37.300	37.550	37.300	37.550	35.100	161
2023-09-05	37.450	37.700	37.450	37.700	35.240	123
2023-09-04	37.950	38.150	37.750	37.850	35.380	249
2023-09-01	38.100	38.400	38.100	38.400	35.894	266
2023-08-31	38.000	38.450	38.000	38.050	35.567	296
2023-08-30	37.300	37.600	37.300	37.600	35.147	425
2023-08-29	36.550	37.050	36.550	36.950	34.539	201
2023-08-25	35.650	35.650	35.550	35.550	33.230	212
2023-08-24	35.500	35.500	35.400	35.400	33.090	141
2023-08-23	35.550	35.550	35.150	35.200	32.903	84
2023-08-22	34.850	35.400	34.850	35.050	32.763	273
2023-08-21	34.500	34.750	34.500	34.700	32.436	283
2023-08-18	34.700	34.700	34.300	34.450	32.202	45
2023-08-17	34.850	34.900	34.600	34.600	32.342	44
2023-08-16	34.950	34.950	34.550	34.850	32.576	269
2023-08-15	35.150	35.350	34.950	35.000	32.716	512
2023-08-14	35.650	35.650	35.300	35.300	32.997	33
2023-08-11	35.350	35.650	35.350	35.550	33.230	97
2023-08-10	35.750	35.750	35.500	35.550	33.230	337
2023-08-09	35.250	35.300	35.050	35.250	32.950	294
2023-08-08	34.900	35.150	34.900	35.100	32.810	191
2023-08-07	34.900	34.900	34.450	34.800	32.529	167
2023-08-04	35.100	35.100	34.700	34.800	32.529	166
2023-08-03	35.150	35.400	35.150	35.150	32.857	86
2023-08-02	35.400	35.400	35.000	35.000	32.716	500
2023-08-01	35.600	35.800	35.600	35.650	33.324	708
2023-07-31	35.500	35.500	35.400	35.500	33.184	337
2023-07-28	35.850	35.850	35.600	35.600	33.277	635
2023-07-27	35.800	35.850	35.750	35.800	33.464	388
2023-07-26	35.950	35.950	35.800	35.800	33.464	511
2023-07-25	35.700	35.850	35.650	35.650	33.324	95
2023-07-24	35.900	35.950	35.800	35.800	33.464	71
2023-07-21	35.950	35.950	35.800	35.800	33.464	264
2023-07-20	35.950	35.950	35.900	35.900	33.558	403
2023-07-19	36.400	36.400	36.000	36.000	33.651	113
2023-07-18	35.650	36.100	35.650	36.000	33.651	1,149
2023-07-17	37.500	37.500	35.250	35.250	32.950	1,035
2023-07-14	37.850	37.850	37.550	37.550	35.100	49
2023-07-13	37.800	38.150	37.700	37.700	35.240	176
2023-07-12	37.750	37.950	37.750	37.950	35.474	57
2023-07-11	37.650	37.700	37.500	37.700	35.240	407

← NewerPage 11 of 18 · 1,066 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
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.