Orion Oyj Series A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-14	48.300	49.200	48.300	48.900	44.012	770
2022-07-13	46.150	48.250	46.150	48.250	43.427	1,354
2022-07-12	44.350	44.350	44.100	44.250	39.827	329
2022-07-11	44.350	44.600	44.350	44.600	40.142	127
2022-07-08	43.700	43.800	43.450	43.450	39.107	8
2022-07-07	43.150	43.300	43.150	43.150	38.837	82
2022-07-06	43.400	43.400	42.650	42.650	38.387	462
2022-07-05	42.900	43.550	42.900	43.500	39.152	510
2022-07-04	42.350	43.000	42.200	42.700	38.432	181
2022-07-01	43.000	43.000	42.200	42.400	38.162	272
2022-06-30	41.600	42.600	41.600	42.600	38.342	317
2022-06-29	40.500	42.150	40.500	41.400	37.262	798
2022-06-28	39.600	39.950	39.600	39.750	35.777	577
2022-06-27	38.750	39.300	38.750	39.300	35.372	250
2022-06-23	37.950	38.300	37.600	37.700	33.932	138
2022-06-22	37.700	37.700	37.700	37.700	33.932	30
2022-06-21	38.400	38.400	38.350	38.350	34.517	190
2022-06-20	38.400	38.700	38.400	38.500	34.652	71
2022-06-17	37.450	38.050	37.450	38.050	34.247	689
2022-06-16	36.000	36.300	36.000	36.000	32.402	160
2022-06-15	36.450	36.450	35.400	35.850	32.267	285
2022-06-14	36.650	36.923	36.200	36.923	33.233	557
2022-06-13	36.300	36.450	36.100	36.174	32.558	311
2022-06-10	36.400	36.750	36.400	36.600	32.942	586
2022-06-09	37.150	37.150	36.700	36.750	33.077	123
2022-06-08	37.250	37.400	37.250	37.258	33.534	530
2022-06-07	37.450	37.450	37.176	37.176	33.461	939
2022-06-06	37.650	37.850	37.500	37.850	34.067	184
2022-06-01	38.500	38.500	37.850	37.850	34.067	55
2022-05-31	37.650	38.050	37.650	38.000	34.202	57
2022-05-30	38.250	38.250	37.750	37.800	34.022	736
2022-05-27	38.000	38.100	37.800	37.850	34.067	58
2022-05-25	37.750	37.850	37.500	37.850	34.067	306
2022-05-24	37.750	37.950	37.600	37.734	33.963	455
2022-05-23	37.850	37.900	37.500	37.700	33.932	498
2022-05-20	37.150	37.750	37.150	37.750	33.977	1,269
2022-05-19	36.250	36.395	36.250	36.395	32.757	12
2022-05-18	36.600	36.600	36.300	36.350	32.717	96
2022-05-17	37.100	37.200	36.600	36.600	32.942	979
2022-05-16	36.350	36.750	36.350	36.493	32.845	768
2022-05-13	35.800	36.350	35.700	36.350	32.717	263
2022-05-12	35.250	35.500	35.000	35.123	31.613	425
2022-05-11	35.750	35.750	35.750	35.750	32.177	40
2022-05-10	35.100	36.000	35.000	36.000	32.402	335
2022-05-09	35.300	35.450	35.100	35.250	31.727	160
2022-05-06	35.600	35.700	35.250	35.700	32.132	1,097
2022-05-05	36.500	36.500	35.850	35.850	32.267	64
2022-05-04	37.100	37.100	36.600	36.600	32.942	409
2022-05-03	37.200	37.800	37.050	37.800	34.022	595
2022-04-29	37.300	38.050	37.100	37.750	33.977	322
2022-04-28	40.100	40.250	38.200	38.400	34.562	622
2022-04-27	39.900	40.100	39.800	39.950	35.957	491
2022-04-26	40.400	40.500	39.950	39.950	35.957	26
2022-04-25	40.350	40.400	39.400	39.400	35.462	828
2022-04-22	40.800	40.800	40.800	40.800	36.722	10
2022-04-21	41.050	41.050	40.750	40.750	36.677	663
2022-04-20	42.000	42.000	41.300	41.300	37.172	249
2022-04-19	41.950	42.250	41.950	42.250	38.027	80
2022-04-14	42.000	42.700	42.000	42.650	38.387	443
2022-04-13	42.350	42.350	41.750	41.800	37.622	129

← NewerPage 16 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.