Orion Oyj Series A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-12	42.400	42.609	42.400	42.609	38.351	637
2022-04-11	43.000	43.150	42.800	42.853	38.570	305
2022-04-08	42.650	43.500	42.500	43.500	39.152	603
2022-04-07	42.200	42.450	42.050	42.250	38.027	262
2022-04-06	42.150	42.150	42.115	42.115	37.906	368
2022-04-05	41.850	42.100	41.700	42.100	37.892	809
2022-04-04	42.150	42.350	41.650	41.750	37.577	121
2022-04-01	40.850	40.850	40.850	40.850	36.767	12
2022-03-31	41.000	41.090	41.000	41.090	36.983	143
2022-03-30	41.400	41.600	41.400	41.600	37.442	740
2022-03-29	40.950	40.999	40.950	40.999	36.901	82
2022-03-28	40.500	40.500	40.250	40.300	36.272	117
2022-03-25	39.700	39.700	39.550	39.550	35.597	10
2022-03-24	40.100	40.280	40.100	40.100	36.092	421
2022-03-23	42.250	42.300	42.200	42.200	36.632	92
2022-03-22	41.300	41.500	41.300	41.500	36.024	281
2022-03-18	41.200	41.200	40.950	40.950	35.547	1,267
2022-03-17	40.900	41.500	40.900	41.290	35.842	431
2022-03-16	41.350	41.550	41.150	41.400	35.938	195
2022-03-15	40.350	40.550	40.350	40.550	35.200	53
2022-03-14	40.400	41.050	40.400	41.000	35.590	587
2022-03-10	39.100	39.200	39.000	39.000	33.854	282
2022-03-09	38.836	38.836	38.836	38.836	33.712	4,211
2022-03-08	38.050	38.200	37.950	38.200	33.160	46
2022-03-07	37.600	38.550	37.600	38.550	33.464	94
2022-03-04	39.550	39.550	39.550	39.550	34.332	14
2022-03-03	39.950	39.950	39.150	39.300	34.115	328
2022-03-02	40.813	40.813	40.813	40.813	35.428	565
2022-03-01	41.900	41.900	40.500	40.500	35.156	1,154
2022-02-28	41.500	41.850	41.500	41.700	36.198	8
2022-02-25	41.750	42.300	41.750	42.094	36.540	317
2022-02-24	41.050	41.050	40.900	40.900	35.504	27
2022-02-23	43.050	43.050	42.900	42.900	37.240	12
2022-02-22	43.750	43.750	42.650	42.800	37.153	300
2022-02-21	44.550	44.550	44.550	44.550	38.672	284
2022-02-18	43.100	45.350	43.100	44.600	38.715	3,452
2022-02-17	36.400	36.400	36.050	36.194	31.419	814
2022-02-16	35.750	36.550	35.750	36.450	31.641	267
2022-02-15	35.500	35.550	35.050	35.301	30.643	787
2022-02-14	34.950	34.950	34.700	34.700	30.122	229
2022-02-11	34.450	34.450	34.273	34.273	29.751	434
2022-02-10	35.000	36.050	35.000	35.350	30.686	235
2022-02-09	35.200	35.200	35.200	35.200	30.556	10
2022-02-08	35.150	35.200	35.150	35.200	30.556	47
2022-02-04	35.500	35.500	35.500	35.500	30.816	1
2022-02-03	35.700	35.700	35.500	35.500	30.816	101
2022-02-02	35.950	36.050	35.850	36.000	31.250	231
2022-02-01	36.000	36.000	35.450	35.600	30.903	416
2022-01-31	35.950	35.950	35.900	35.900	31.163	273
2022-01-28	35.600	35.600	35.592	35.592	30.896	577
2022-01-27	35.850	35.850	35.850	35.850	31.120	12
2022-01-26	35.400	35.400	35.300	35.300	30.642	90
2022-01-25	34.350	34.900	34.350	34.900	30.295	116
2022-01-21	35.850	35.850	35.450	35.783	31.062	67
2022-01-20	36.000	36.050	36.000	36.019	31.267	93
2022-01-19	35.950	36.000	35.950	36.000	31.250	192
2022-01-18	35.650	35.650	35.500	35.500	30.816	60
2022-01-17	35.700	35.750	35.550	35.750	31.033	53
2022-01-14	35.250	35.250	35.250	35.250	30.599	68
2022-01-13	35.650	35.650	35.200	35.200	30.556	253

← NewerPage 17 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.