Orion Oyj Series A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-14	43.500	43.500	43.450	43.450	39.107	6
2022-10-13	42.600	42.600	42.300	42.500	38.252	29
2022-10-12	43.250	43.350	43.000	43.300	38.972	355
2022-10-11	42.600	42.950	42.350	42.750	38.477	150
2022-10-10	42.650	42.750	42.550	42.750	38.477	94
2022-10-07	43.500	43.750	43.500	43.750	39.377	3
2022-10-06	44.300	44.300	44.150	44.150	39.737	239
2022-10-05	44.200	44.200	43.986	43.986	39.589	129
2022-10-04	44.250	44.400	44.250	44.400	39.962	85
2022-10-03	43.250	43.500	43.250	43.500	39.152	191
2022-09-30	43.150	43.150	43.150	43.150	38.837	10
2022-09-29	42.250	42.250	42.150	42.150	37.937	21
2022-09-28	41.850	42.400	41.850	42.250	38.027	679
2022-09-27	42.150	42.150	42.150	42.150	37.937	366
2022-09-26	41.900	41.950	41.900	41.950	37.757	6
2022-09-23	42.950	42.950	42.150	42.150	37.937	55
2022-09-22	42.800	42.800	42.461	42.461	38.217	179
2022-09-21	42.750	43.100	42.750	42.822	38.542	43
2022-09-20	43.750	43.750	42.800	42.800	38.522	87
2022-09-16	44.300	44.300	43.500	43.700	39.332	38
2022-09-15	45.350	45.550	45.250	45.250	40.727	138
2022-09-13	45.450	45.450	44.950	44.950	40.457	149
2022-09-12	44.350	45.000	44.350	45.000	40.502	370
2022-09-09	44.950	45.100	44.950	45.050	40.547	70
2022-09-08	44.300	44.300	44.250	44.250	39.827	11
2022-09-07	44.550	44.550	44.300	44.500	40.052	115
2022-09-05	44.300	44.300	44.300	44.300	39.872	589
2022-09-02	44.550	44.600	44.500	44.500	40.052	46
2022-09-01	45.450	45.450	44.950	45.050	40.547	94
2022-08-31	45.000	45.300	45.000	45.300	40.772	60
2022-08-30	45.700	45.750	45.400	45.600	41.042	28
2022-08-26	47.600	47.750	47.200	47.200	42.482	36
2022-08-25	48.100	48.100	47.850	47.950	43.157	255
2022-08-24	47.200	47.500	47.200	47.500	42.752	108
2022-08-23	47.250	47.250	46.400	46.400	41.762	581
2022-08-22	47.200	47.550	47.200	47.400	42.662	268
2022-08-19	47.050	47.400	47.050	47.400	42.662	42
2022-08-18	46.800	46.800	46.800	46.800	42.122	1
2022-08-17	47.000	47.000	46.750	46.850	42.167	57
2022-08-16	46.900	46.950	46.500	46.500	41.852	108
2022-08-12	46.500	46.500	46.450	46.450	41.807	12
2022-08-11	46.350	46.500	46.150	46.500	41.852	177
2022-08-10	46.500	46.500	46.050	46.500	41.852	161
2022-08-09	46.350	46.600	46.350	46.600	41.942	109
2022-08-08	46.100	46.225	45.650	46.225	41.605	616
2022-08-05	46.500	46.500	46.500	46.500	41.852	30
2022-08-04	47.050	47.050	46.850	46.850	42.167	90
2022-08-03	47.050	47.400	47.050	47.150	42.437	68
2022-08-02	46.950	47.150	46.950	47.150	42.437	88
2022-08-01	46.700	47.200	46.700	47.200	42.482	19
2022-07-29	46.650	47.050	46.600	46.650	41.987	277
2022-07-28	46.500	46.800	46.500	46.750	42.077	240
2022-07-27	46.900	47.150	46.550	46.600	41.942	133
2022-07-26	46.950	47.250	46.750	47.250	42.527	49
2022-07-25	46.750	46.950	46.600	46.950	42.257	70
2022-07-22	45.900	46.050	45.650	46.050	41.447	51
2022-07-21	46.250	46.550	46.250	46.550	41.897	8
2022-07-20	46.200	46.200	45.400	45.400	40.862	113
2022-07-18	46.900	46.950	45.050	45.850	41.267	683
2022-07-15	48.150	49.600	47.150	48.200	43.382	402

← NewerPage 15 of 18 · 1,067 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.