Orion Oyj Series A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-10	37.500	37.850	37.450	37.550	35.100	326
2023-07-07	37.950	38.000	37.500	37.500	35.053	65
2023-07-06	38.400	38.400	37.850	37.850	35.380	665
2023-07-05	38.150	38.300	38.150	38.150	35.661	202
2023-07-04	38.450	38.700	38.450	38.498	35.986	36
2023-07-03	38.550	38.550	38.250	38.450	35.941	925
2023-06-30	39.000	39.000	38.850	38.950	36.409	372
2023-06-29	39.200	39.200	38.900	39.000	36.455	99
2023-06-28	38.350	38.750	38.350	38.650	36.128	902
2023-06-27	38.000	38.100	38.000	38.000	35.521	167
2023-06-26	38.650	38.650	38.200	38.200	35.708	115
2023-06-22	38.900	39.000	38.700	38.900	36.362	376
2023-06-21	39.650	39.650	39.000	39.000	36.455	186
2023-06-20	39.950	40.000	39.500	39.500	36.923	85
2023-06-19	40.250	40.250	39.750	39.750	37.156	1,258
2023-06-16	41.200	41.200	41.200	41.200	38.512	100
2023-06-15	41.350	41.400	41.350	41.350	38.652	26
2023-06-14	42.200	42.200	41.700	41.700	38.979	26
2023-06-13	42.050	42.350	42.050	42.350	39.587	109
2023-06-12	43.150	44.400	42.900	43.450	40.615	829
2023-06-09	41.250	42.900	41.250	42.900	40.101	1,886
2023-06-08	39.550	41.200	39.550	41.200	38.512	697
2023-06-07	40.250	40.300	40.150	40.150	37.530	176
2023-06-06	40.350	40.350	40.300	40.300	37.670	31
2023-06-05	40.600	40.600	40.150	40.400	37.764	606
2023-06-02	40.300	40.450	40.300	40.450	37.811	48
2023-06-01	40.150	40.150	40.100	40.100	37.484	39
2023-05-31	40.050	40.050	39.750	39.750	37.156	13
2023-05-30	40.300	40.350	40.250	40.300	37.670	207
2023-05-26	39.800	40.800	39.800	40.700	38.044	1,293
2023-05-25	42.500	42.500	41.150	41.150	38.465	416
2023-05-24	42.346	42.346	42.346	42.346	39.583	13
2023-05-23	41.800	41.950	41.800	41.850	39.119	55
2023-05-22	41.450	41.650	41.200	41.650	38.932	81
2023-05-19	41.000	41.200	40.900	40.900	38.231	439
2023-05-17	41.100	41.300	40.900	40.900	38.231	86
2023-05-16	41.750	41.750	41.100	41.100	38.418	32
2023-05-15	42.400	42.400	42.200	42.200	39.447	114
2023-05-12	42.500	42.500	42.300	42.300	39.540	133
2023-05-11	42.300	42.300	42.300	42.300	39.540	105
2023-05-10	42.950	42.950	42.800	42.800	40.007	173
2023-05-09	43.000	43.500	43.000	43.100	40.288	216
2023-05-05	42.800	43.100	42.700	43.050	40.241	30
2023-05-04	41.850	42.750	41.850	42.750	39.961	554
2023-05-03	42.650	42.650	42.450	42.450	39.680	137
2023-05-02	42.800	42.950	42.631	42.700	39.914	71
2023-04-28	42.650	43.150	42.450	42.550	39.774	815
2023-04-27	46.550	46.550	43.600	43.600	40.755	108
2023-04-26	46.450	46.600	46.450	46.550	43.513	13
2023-04-25	46.100	47.150	45.700	46.000	42.999	595
2023-04-24	45.800	46.100	45.800	46.100	43.092	220
2023-04-21	46.000	46.250	46.000	46.250	43.232	264
2023-04-20	46.050	46.050	45.900	46.000	42.999	209
2023-04-19	46.100	46.300	46.100	46.300	43.279	42
2023-04-18	46.200	46.200	46.000	46.000	42.999	815
2023-04-17	44.450	45.050	44.450	45.000	42.064	152
2023-04-14	43.700	44.050	43.700	44.050	41.176	122
2023-04-13	43.250	43.250	43.150	43.150	40.335	461
2023-04-12	43.150	43.150	42.950	43.050	40.241	101
2023-04-11	43.350	43.350	42.750	42.850	40.054	74

← NewerPage 12 of 18 · 1,063 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.