Orion Oyj Series A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-13	54.400	54.400	52.700	52.700	47.433	519
2023-01-12	54.400	54.800	54.000	54.000	48.603	993
2023-01-11	54.300	55.000	54.300	54.600	49.143	432
2023-01-10	53.000	53.800	52.800	53.800	48.423	533
2023-01-09	54.200	54.600	54.100	54.200	48.783	854
2023-01-05	52.300	53.200	52.300	53.200	47.883	312
2023-01-04	52.000	52.000	51.800	51.800	46.623	93
2023-01-03	51.500	51.900	51.500	51.800	46.623	94
2022-12-30	52.300	52.300	51.300	51.300	46.173	353
2022-12-29	52.000	52.500	52.000	52.400	47.163	80
2022-12-28	52.000	52.100	52.000	52.100	46.893	509
2022-12-23	53.700	53.700	53.200	53.200	47.883	611
2022-12-22	53.500	54.000	53.500	53.600	48.243	774
2022-12-21	53.000	53.400	53.000	53.400	48.063	69
2022-12-20	52.100	53.000	52.100	53.000	47.703	504
2022-12-19	51.000	51.700	51.000	51.700	46.533	131
2022-12-16	50.100	51.800	50.100	51.500	46.353	731
2022-12-15	50.400	50.400	49.997	49.997	45.000	545
2022-12-14	49.900	50.400	49.900	50.400	45.363	4
2022-12-13	50.700	50.900	50.489	50.489	45.443	496
2022-12-12	50.600	51.100	50.600	50.997	45.900	185
2022-12-09	50.500	50.500	50.300	50.400	45.363	203
2022-12-08	50.000	50.100	50.000	50.100	45.093	6
2022-12-07	51.100	51.400	51.000	51.097	45.990	367
2022-12-05	51.800	51.800	51.100	51.100	45.993	212
2022-12-02	50.800	51.700	50.800	51.600	46.443	279
2022-12-01	50.400	51.300	50.400	51.300	46.173	775
2022-11-30	50.700	50.800	50.300	50.300	45.273	383
2022-11-29	50.000	50.200	50.000	50.147	45.135	305
2022-11-28	49.300	49.650	49.250	49.650	44.688	113
2022-11-25	48.900	48.900	48.750	48.750	43.877	31
2022-11-24	48.600	48.850	48.550	48.850	43.967	183
2022-11-23	49.350	49.600	48.800	49.000	44.102	56
2022-11-22	49.000	49.000	49.000	49.000	44.102	6
2022-11-21	47.800	48.550	47.800	48.550	43.697	35
2022-11-18	47.000	47.003	47.000	47.003	42.305	129
2022-11-17	47.100	47.250	46.747	46.747	42.075	162
2022-11-16	47.150	47.350	46.800	47.086	42.380	594
2022-11-15	47.250	47.450	47.100	47.100	42.392	369
2022-11-14	47.100	47.350	46.750	46.850	42.167	548
2022-11-11	47.000	47.150	46.600	46.600	41.942	252
2022-11-10	48.650	49.150	48.650	48.916	44.026	99
2022-11-09	47.300	47.850	47.300	47.697	42.930	123
2022-11-08	47.150	47.300	47.150	47.300	42.572	157
2022-11-07	46.750	46.800	46.450	46.650	41.987	141
2022-11-04	47.500	47.650	47.150	47.572	42.818	666
2022-11-03	47.100	47.200	47.097	47.097	42.390	145
2022-11-02	47.150	47.700	47.150	47.550	42.797	989
2022-11-01	46.750	46.750	46.150	46.150	41.537	505
2022-10-31	45.550	46.150	45.550	46.150	41.537	208
2022-10-28	45.250	45.500	45.250	45.500	40.952	76
2022-10-27	45.600	45.750	44.950	44.950	40.457	325
2022-10-26	45.050	45.250	44.950	45.250	40.727	323
2022-10-25	43.550	44.350	43.550	44.350	39.917	337
2022-10-24	42.700	43.100	42.550	43.000	38.702	38
2022-10-21	41.650	42.000	41.400	41.400	37.262	74
2022-10-20	42.900	43.200	41.550	41.550	37.397	205
2022-10-19	43.300	43.450	43.150	43.450	39.107	29
2022-10-18	43.550	43.800	43.300	43.800	39.422	284
2022-10-17	43.650	43.650	43.450	43.600	39.242	127

← NewerPage 14 of 18 · 1,064 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.