Orion Oyj Series A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-06	42.850	43.350	42.850	43.200	40.381	162
2023-04-05	42.500	42.650	42.300	42.300	39.540	244
2023-04-04	42.850	42.950	41.600	42.750	39.961	332
2023-04-03	41.450	41.950	41.400	41.400	38.699	375
2023-03-31	41.700	42.500	41.550	42.500	39.727	2,021
2023-03-30	41.450	41.450	41.300	41.300	38.605	68
2023-03-29	40.850	40.950	40.650	40.950	38.278	194
2023-03-28	41.300	41.300	40.600	40.600	37.951	376
2023-03-27	42.200	42.200	41.100	41.100	38.418	356
2023-03-24	41.900	41.900	41.750	41.750	39.026	101
2023-03-23	41.350	41.600	41.250	41.500	38.792	41
2023-03-22	43.250	43.300	43.050	43.100	38.792	383
2023-03-21	44.000	44.100	43.350	43.350	39.017	300
2023-03-20	44.000	44.500	43.850	43.850	39.467	236
2023-03-17	44.050	44.500	43.950	44.500	40.052	786
2023-03-16	43.450	43.750	43.450	43.750	39.377	410
2023-03-15	43.300	43.300	42.950	43.100	38.792	268
2023-03-14	43.250	43.450	43.100	43.250	38.927	127
2023-03-13	43.850	43.850	43.150	43.150	38.837	608
2023-03-10	44.300	44.300	44.050	44.050	39.647	102
2023-03-09	44.400	44.700	44.400	44.500	40.052	127
2023-03-08	44.300	44.600	44.300	44.600	40.142	324
2023-03-07	44.650	44.650	44.650	44.650	40.187	6
2023-03-06	45.050	45.050	44.600	44.600	40.142	413
2023-03-03	44.900	44.950	44.750	44.800	40.322	481
2023-03-02	44.550	45.050	44.550	45.050	40.547	63
2023-03-01	45.050	45.150	44.650	44.650	40.187	211
2023-02-28	45.250	45.450	44.800	44.850	40.367	271
2023-02-27	46.350	46.350	45.650	45.750	41.177	326
2023-02-24	46.300	46.350	46.200	46.200	41.582	196
2023-02-23	46.200	46.200	45.600	45.900	41.312	1,063
2023-02-22	46.150	46.150	45.850	45.950	41.357	291
2023-02-21	46.200	46.450	46.200	46.450	41.807	202
2023-02-20	46.200	46.200	45.850	46.150	41.537	164
2023-02-17	45.600	46.000	45.600	45.900	41.312	49
2023-02-16	46.750	46.750	45.650	45.650	41.087	273
2023-02-15	46.900	47.300	46.900	47.300	42.572	209
2023-02-14	46.350	46.700	46.250	46.550	41.897	432
2023-02-13	44.300	45.000	43.950	45.000	40.502	122
2023-02-10	44.500	44.950	43.700	44.500	40.052	813
2023-02-09	50.600	50.800	46.500	46.950	42.257	945
2023-02-08	49.650	50.100	49.650	49.950	44.958	236
2023-02-07	49.850	49.850	49.450	49.600	44.643	21
2023-02-06	49.100	49.950	49.100	49.753	44.780	66
2023-02-03	48.550	49.350	48.550	49.300	44.373	232
2023-02-02	48.600	48.750	48.450	48.553	43.700	307
2023-02-01	49.100	49.300	48.800	49.047	44.145	255
2023-01-31	48.900	49.303	48.900	49.303	44.375	75
2023-01-30	49.200	49.350	49.200	49.350	44.418	92
2023-01-27	49.050	49.100	48.900	49.100	44.192	613
2023-01-26	48.700	49.000	48.700	48.850	43.967	1,394
2023-01-25	48.600	48.700	48.250	48.700	43.832	367
2023-01-24	50.100	50.100	49.050	49.450	44.508	587
2023-01-23	49.900	50.300	49.900	50.200	45.183	270
2023-01-20	49.500	49.750	49.500	49.750	44.778	136
2023-01-19	49.550	49.585	49.550	49.585	44.629	138
2023-01-18	50.300	50.400	49.800	49.800	44.823	38
2023-01-17	49.850	50.400	49.850	49.950	44.958	566
2023-01-16	50.900	50.900	49.900	49.950	44.958	573
2023-01-13	54.400	54.400	52.700	52.700	47.433	519

← NewerPage 13 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.